Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 638,261 |
| 2025-02-04 | 155.50 | 157.00 | 152.00 | 153.00 | 153.00 | 571,795 |
| 2025-02-03 | 156.50 | 159.00 | 151.50 | 155.00 | 155.00 | 1,210,228 |
| 2025-01-22 | 160.50 | 160.50 | 155.00 | 157.50 | 157.50 | 553,258 |
| 2025-01-21 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | 548,352 |
| 2025-01-20 | 158.00 | 160.50 | 157.00 | 160.00 | 160.00 | 421,424 |
| 2025-01-17 | 159.00 | 161.50 | 156.00 | 156.50 | 156.50 | 611,166 |
| 2025-01-16 | 156.50 | 163.00 | 156.00 | 159.50 | 159.50 | 1,704,696 |
| 2025-01-15 | 154.00 | 156.50 | 153.50 | 154.50 | 154.50 | 1,116,251 |
| 2025-01-14 | 152.50 | 156.50 | 152.50 | 154.00 | 154.00 | 502,141 |
| 2025-01-13 | 153.00 | 154.50 | 149.00 | 153.00 | 153.00 | 1,279,339 |
| 2025-01-10 | 146.00 | 154.50 | 144.50 | 153.50 | 153.50 | 1,278,578 |
| 2025-01-09 | 152.50 | 152.50 | 146.00 | 147.00 | 147.00 | 875,252 |
| 2025-01-08 | 152.00 | 153.00 | 150.00 | 152.50 | 152.50 | 430,192 |
| 2025-01-07 | 153.00 | 157.00 | 152.00 | 152.00 | 152.00 | 1,222,767 |
| 2025-01-06 | 149.00 | 155.50 | 147.00 | 154.00 | 154.00 | 1,349,971 |
| 2025-01-03 | 153.00 | 154.00 | 147.00 | 147.00 | 147.00 | 857,102 |
| 2025-01-02 | 153.00 | 155.00 | 150.50 | 151.00 | 151.00 | 662,459 |
| 2024-12-31 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 624,395 |
| 2024-12-30 | 153.50 | 154.50 | 152.00 | 152.50 | 152.50 | 411,551 |
| 2024-12-27 | 154.00 | 154.50 | 152.00 | 152.50 | 152.50 | 294,135 |
| 2024-12-26 | 155.50 | 156.00 | 154.00 | 154.00 | 154.00 | 392,245 |
| 2024-12-25 | 152.50 | 156.00 | 152.50 | 154.00 | 154.00 | 468,940 |
| 2024-12-24 | 155.00 | 157.50 | 151.50 | 152.00 | 152.00 | 1,442,624 |
| 2024-12-23 | 155.50 | 158.00 | 154.50 | 155.50 | 155.50 | 1,129,603 |
| 2024-12-20 | 156.50 | 160.00 | 155.00 | 155.00 | 155.00 | 1,235,024 |
| 2024-12-19 | 164.00 | 164.00 | 157.00 | 158.00 | 158.00 | 1,894,048 |
| 2024-12-18 | 163.00 | 167.50 | 161.50 | 165.00 | 165.00 | 835,842 |
| 2024-12-17 | 163.00 | 165.50 | 161.00 | 162.00 | 162.00 | 1,151,708 |
| 2024-12-16 | 165.00 | 167.00 | 163.00 | 164.50 | 164.50 | 1,211,138 |
| 2024-12-13 | 164.50 | 166.00 | 163.50 | 164.50 | 164.50 | 408,343 |
| 2024-12-12 | 163.00 | 167.00 | 162.50 | 165.00 | 165.00 | 1,179,826 |
| 2024-12-11 | 158.50 | 162.00 | 158.00 | 158.50 | 158.50 | 504,327 |
| 2024-12-10 | 161.50 | 163.00 | 160.50 | 160.50 | 160.50 | 254,679 |
| 2024-12-09 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | 428,013 |
| 2024-12-06 | 165.50 | 165.50 | 160.50 | 160.50 | 160.50 | 596,000 |
| 2024-12-05 | 166.00 | 168.00 | 165.50 | 165.50 | 165.50 | 250,919 |
| 2024-12-04 | 166.00 | 168.50 | 165.50 | 165.50 | 165.50 | 701,643 |
| 2024-12-03 | 162.00 | 166.50 | 161.50 | 165.50 | 165.50 | 916,988 |
| 2024-12-02 | 160.00 | 163.50 | 160.00 | 161.00 | 161.00 | 508,840 |
| 2024-11-29 | 160.00 | 161.50 | 158.00 | 160.00 | 160.00 | 506,426 |
| 2024-11-28 | 159.00 | 160.50 | 157.50 | 160.00 | 160.00 | 853,646 |
| 2024-11-27 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 1,070,391 |
| 2024-11-26 | 160.00 | 164.00 | 159.00 | 163.50 | 163.50 | 953,287 |
| 2024-11-25 | 158.00 | 161.00 | 156.50 | 160.00 | 160.00 | 1,226,593 |
| 2024-11-22 | 159.00 | 162.50 | 155.50 | 155.50 | 155.50 | 1,144,253 |
| 2024-11-21 | 153.00 | 159.50 | 152.00 | 157.00 | 157.00 | 888,284 |
| 2024-11-20 | 158.00 | 158.00 | 153.50 | 154.00 | 154.00 | 1,024,929 |
| 2024-11-19 | 159.00 | 160.50 | 154.50 | 157.00 | 157.00 | 1,092,547 |
| 2024-11-18 | 155.00 | 158.50 | 154.00 | 157.50 | 157.50 | 817,060 |
| 2024-11-15 | 154.50 | 157.50 | 151.00 | 155.50 | 155.50 | 1,386,369 |
| 2024-11-14 | 160.50 | 161.00 | 154.50 | 155.50 | 155.50 | 2,359,516 |
| 2024-11-13 | 161.50 | 161.50 | 158.00 | 160.50 | 160.50 | 1,079,151 |
| 2024-11-12 | 164.50 | 165.50 | 161.00 | 161.00 | 161.00 | 1,224,666 |
| 2024-11-11 | 168.00 | 170.50 | 163.50 | 165.50 | 165.50 | 3,393,835 |
| 2024-11-08 | 176.50 | 178.00 | 176.00 | 176.00 | 176.00 | 844,718 |
| 2024-11-07 | 175.50 | 177.00 | 174.00 | 175.00 | 175.00 | 1,468,884 |
| 2024-11-06 | 177.50 | 177.50 | 174.00 | 174.50 | 174.50 | 1,788,415 |
| 2024-11-05 | 180.50 | 188.00 | 173.50 | 175.00 | 175.00 | 3,782,378 |
| 2024-11-04 | 177.00 | 183.50 | 174.00 | 182.00 | 182.00 | 1,790,472 |
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.