Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 130.00 | 133.00 | 128.50 | 129.00 | 129.00 | 1,013,200 |
| 2025-05-05 | 133.50 | 135.50 | 128.00 | 130.00 | 130.00 | 822,114 |
| 2025-05-02 | 133.50 | 135.00 | 131.00 | 133.50 | 133.50 | 517,008 |
| 2025-04-30 | 136.00 | 137.00 | 131.50 | 132.00 | 132.00 | 621,278 |
| 2025-04-29 | 135.50 | 137.00 | 133.50 | 136.00 | 136.00 | 668,635 |
| 2025-04-28 | 136.00 | 136.00 | 133.50 | 135.50 | 135.50 | 970,842 |
| 2025-04-25 | 137.00 | 137.00 | 132.00 | 134.50 | 134.50 | 984,462 |
| 2025-04-24 | 128.50 | 134.00 | 125.00 | 133.00 | 133.00 | 1,396,817 |
| 2025-04-23 | 131.50 | 132.00 | 126.50 | 126.50 | 126.50 | 964,885 |
| 2025-04-22 | 125.50 | 129.50 | 125.50 | 128.50 | 128.50 | 1,093,873 |
| 2025-04-21 | 130.50 | 132.00 | 127.00 | 127.00 | 127.00 | 441,358 |
| 2025-04-18 | 132.50 | 134.00 | 129.00 | 130.50 | 130.50 | 908,907 |
| 2025-04-17 | 131.50 | 133.00 | 129.50 | 131.50 | 131.50 | 507,093 |
| 2025-04-16 | 133.00 | 134.50 | 131.00 | 132.50 | 132.50 | 991,544 |
| 2025-04-15 | 130.00 | 136.50 | 130.00 | 133.50 | 133.50 | 1,897,497 |
| 2025-04-14 | 127.00 | 133.00 | 125.50 | 131.00 | 131.00 | 2,120,872 |
| 2025-04-11 | 114.00 | 128.00 | 114.00 | 128.00 | 128.00 | 3,327,719 |
| 2025-04-10 | 124.00 | 124.50 | 119.50 | 124.50 | 124.50 | 7,423,456 |
| 2025-04-09 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 808,941 |
| 2025-04-08 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 942,850 |
| 2025-04-07 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 184,399 |
| 2025-04-02 | 156.50 | 156.50 | 151.50 | 154.50 | 154.50 | 645,170 |
| 2025-04-01 | 152.00 | 157.00 | 150.50 | 154.00 | 154.00 | 1,034,261 |
| 2025-03-31 | 151.50 | 153.50 | 149.00 | 150.50 | 150.50 | 2,693,743 |
| 2025-03-28 | 155.50 | 158.00 | 151.50 | 155.50 | 155.50 | 1,677,806 |
| 2025-03-27 | 156.00 | 158.50 | 153.50 | 156.00 | 156.00 | 2,270,002 |
| 2025-03-26 | 162.50 | 163.00 | 157.00 | 158.50 | 158.50 | 2,041,814 |
| 2025-03-25 | 164.50 | 166.00 | 162.00 | 163.00 | 163.00 | 989,303 |
| 2025-03-24 | 171.00 | 171.00 | 162.00 | 163.00 | 163.00 | 1,690,025 |
| 2025-03-21 | 171.50 | 173.00 | 170.00 | 170.00 | 170.00 | 839,750 |
| 2025-03-20 | 173.00 | 176.00 | 169.00 | 172.00 | 172.00 | 2,136,180 |
| 2025-03-19 | 175.00 | 179.50 | 171.00 | 172.50 | 172.50 | 2,448,649 |
| 2025-03-18 | 169.00 | 176.00 | 168.00 | 175.00 | 175.00 | 1,997,653 |
| 2025-03-17 | 170.00 | 173.00 | 166.50 | 169.50 | 169.50 | 2,839,525 |
| 2025-03-14 | 154.50 | 170.50 | 153.00 | 167.50 | 167.50 | 7,333,791 |
| 2025-03-13 | 175.00 | 175.00 | 166.50 | 166.50 | 166.50 | 2,624,109 |
| 2025-03-12 | 178.00 | 183.00 | 174.50 | 175.00 | 175.00 | 3,346,628 |
| 2025-03-11 | 170.50 | 182.00 | 170.00 | 178.00 | 178.00 | 3,362,952 |
| 2025-03-10 | 175.00 | 175.00 | 171.50 | 173.50 | 173.50 | 1,069,194 |
| 2025-03-07 | 179.50 | 181.50 | 174.00 | 176.00 | 176.00 | 2,687,110 |
| 2025-03-06 | 184.00 | 191.50 | 181.50 | 182.00 | 182.00 | 2,684,294 |
| 2025-03-05 | 177.00 | 188.50 | 176.50 | 184.00 | 184.00 | 5,300,885 |
| 2025-03-04 | 171.00 | 178.50 | 170.00 | 177.00 | 177.00 | 1,534,271 |
| 2025-03-03 | 168.00 | 174.00 | 168.00 | 172.00 | 172.00 | 599,425 |
| 2025-02-27 | 173.00 | 174.00 | 169.00 | 169.50 | 169.50 | 675,160 |
| 2025-02-26 | 172.50 | 174.00 | 172.00 | 173.00 | 173.00 | 477,837 |
| 2025-02-25 | 174.50 | 175.50 | 172.00 | 172.50 | 172.50 | 928,362 |
| 2025-02-24 | 173.50 | 179.50 | 171.50 | 176.00 | 176.00 | 1,503,812 |
| 2025-02-21 | 170.00 | 173.50 | 168.00 | 173.50 | 173.50 | 945,859 |
| 2025-02-20 | 174.00 | 176.00 | 168.00 | 171.50 | 171.50 | 1,908,465 |
| 2025-02-19 | 173.00 | 176.00 | 172.50 | 174.00 | 174.00 | 1,037,556 |
| 2025-02-18 | 173.50 | 175.50 | 171.50 | 173.50 | 173.50 | 1,106,636 |
| 2025-02-17 | 175.50 | 175.50 | 171.50 | 173.00 | 173.00 | 1,243,576 |
| 2025-02-14 | 175.50 | 178.50 | 173.00 | 174.00 | 174.00 | 1,382,335 |
| 2025-02-13 | 172.00 | 179.50 | 169.00 | 176.50 | 176.50 | 3,171,295 |
| 2025-02-12 | 163.50 | 173.50 | 163.00 | 172.00 | 172.00 | 3,132,093 |
| 2025-02-11 | 168.00 | 171.00 | 162.00 | 162.50 | 162.50 | 3,602,406 |
| 2025-02-10 | 163.00 | 164.00 | 158.00 | 158.00 | 158.00 | 1,144,365 |
| 2025-02-07 | 162.50 | 167.00 | 161.50 | 163.00 | 163.00 | 1,860,492 |
| 2025-02-06 | 154.50 | 166.00 | 154.50 | 164.00 | 164.00 | 2,513,751 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-10 | 7.0000 TWD |
| 2022-08-11 | 8.0000 TWD |
| 2021-08-05 | 7.0000 TWD |
| 2020-08-13 | 4.2000 TWD |
| 2019-08-08 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.