Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 3,412,814 |
| 2024-10-30 | 182.50 | 182.50 | 177.00 | 177.00 | 177.00 | 3,585,895 |
| 2024-10-29 | 186.00 | 186.00 | 179.00 | 182.00 | 182.00 | 2,490,114 |
| 2024-10-28 | 188.50 | 193.50 | 184.00 | 184.50 | 184.50 | 3,148,795 |
| 2024-10-25 | 187.50 | 189.00 | 186.00 | 186.00 | 186.00 | 1,121,631 |
| 2024-10-24 | 190.00 | 190.00 | 186.50 | 186.50 | 186.50 | 1,111,790 |
| 2024-10-23 | 188.50 | 192.00 | 187.00 | 190.50 | 190.50 | 1,393,275 |
| 2024-10-22 | 187.50 | 189.00 | 185.00 | 188.00 | 188.00 | 1,528,104 |
| 2024-10-21 | 191.50 | 191.50 | 185.50 | 187.00 | 187.00 | 1,196,586 |
| 2024-10-18 | 192.00 | 192.00 | 186.50 | 189.50 | 189.50 | 1,262,515 |
| 2024-10-17 | 189.00 | 193.50 | 188.00 | 189.00 | 189.00 | 1,643,395 |
| 2024-10-16 | 191.00 | 192.00 | 186.00 | 188.00 | 188.00 | 2,164,644 |
| 2024-10-15 | 196.00 | 196.00 | 187.00 | 188.50 | 188.50 | 3,976,493 |
| 2024-10-14 | 198.00 | 200.50 | 193.00 | 195.50 | 195.50 | 3,243,373 |
| 2024-10-11 | 207.00 | 207.00 | 196.50 | 198.00 | 198.00 | 3,337,917 |
| 2024-10-09 | 213.00 | 213.00 | 208.00 | 209.00 | 209.00 | 813,303 |
| 2024-10-08 | 208.50 | 213.00 | 206.00 | 211.50 | 211.50 | 1,414,140 |
| 2024-10-07 | 214.00 | 215.00 | 208.50 | 209.00 | 209.00 | 1,907,857 |
| 2024-10-04 | 212.00 | 218.00 | 209.50 | 213.00 | 213.00 | 3,478,532 |
| 2024-10-01 | 229.00 | 229.00 | 218.00 | 221.50 | 221.50 | 2,321,088 |
| 2024-09-30 | 232.00 | 233.50 | 229.50 | 230.00 | 230.00 | 494,843 |
| 2024-09-27 | 236.50 | 239.00 | 233.50 | 233.50 | 233.50 | 785,287 |
| 2024-09-26 | 245.00 | 245.00 | 233.50 | 236.00 | 236.00 | 912,453 |
| 2024-09-25 | 246.00 | 247.50 | 239.50 | 242.00 | 242.00 | 718,419 |
| 2024-09-24 | 243.50 | 248.50 | 243.00 | 246.00 | 246.00 | 1,348,575 |
| 2024-09-23 | 238.50 | 245.50 | 235.50 | 243.00 | 243.00 | 1,765,893 |
| 2024-09-20 | 233.50 | 237.50 | 229.00 | 235.00 | 235.00 | 1,420,407 |
| 2024-09-19 | 221.00 | 233.00 | 220.00 | 232.00 | 232.00 | 1,294,851 |
| 2024-09-18 | 222.00 | 226.00 | 218.50 | 221.00 | 221.00 | 1,669,120 |
| 2024-09-16 | 214.00 | 221.00 | 214.00 | 220.50 | 220.50 | 1,125,003 |
| 2024-09-13 | 217.00 | 218.50 | 212.00 | 212.00 | 212.00 | 1,415,265 |
| 2024-09-12 | 220.00 | 223.00 | 213.00 | 214.00 | 214.00 | 1,677,638 |
| 2024-09-11 | 230.00 | 231.00 | 217.00 | 217.00 | 217.00 | 1,254,352 |
| 2024-09-10 | 235.50 | 239.50 | 228.50 | 230.00 | 230.00 | 893,582 |
| 2024-09-09 | 233.00 | 239.00 | 233.00 | 235.00 | 235.00 | 524,423 |
| 2024-09-06 | 238.00 | 244.50 | 235.00 | 240.50 | 240.50 | 533,728 |
| 2024-09-05 | 239.00 | 248.50 | 236.00 | 237.00 | 237.00 | 1,032,546 |
| 2024-09-04 | 235.00 | 241.50 | 231.00 | 235.00 | 235.00 | 912,236 |
| 2024-09-03 | 238.50 | 250.00 | 237.00 | 242.50 | 242.50 | 1,106,538 |
| 2024-09-02 | 242.00 | 242.50 | 237.50 | 238.00 | 238.00 | 271,752 |
| 2024-08-30 | 240.00 | 244.50 | 238.50 | 241.00 | 241.00 | 575,658 |
| 2024-08-29 | 241.50 | 242.00 | 237.00 | 241.00 | 241.00 | 543,289 |
| 2024-08-28 | 243.00 | 244.00 | 238.50 | 242.00 | 242.00 | 361,583 |
| 2024-08-27 | 233.00 | 243.00 | 233.00 | 242.00 | 242.00 | 741,549 |
| 2024-08-26 | 238.50 | 242.00 | 233.50 | 234.00 | 234.00 | 706,025 |
| 2024-08-23 | 237.50 | 239.00 | 232.00 | 237.00 | 237.00 | 737,429 |
| 2024-08-22 | 240.00 | 242.50 | 235.50 | 238.00 | 238.00 | 702,071 |
| 2024-08-21 | 244.00 | 247.50 | 238.00 | 238.50 | 238.50 | 1,920,828 |
| 2024-08-20 | 229.00 | 246.00 | 229.00 | 242.00 | 242.00 | 2,579,170 |
| 2024-08-19 | 230.00 | 230.50 | 226.00 | 228.50 | 228.50 | 1,383,554 |
| 2024-08-16 | 233.50 | 235.00 | 229.00 | 230.50 | 230.50 | 1,926,200 |
| 2024-08-15 | 234.00 | 237.50 | 231.50 | 233.00 | 233.00 | 551,495 |
| 2024-08-14 | 227.00 | 236.00 | 227.00 | 234.50 | 234.50 | 1,883,077 |
| 2024-08-13 | 235.00 | 235.00 | 224.00 | 225.50 | 225.50 | 4,450,452 |
| 2024-08-12 | 242.00 | 245.50 | 236.00 | 243.00 | 243.00 | 2,312,239 |
| 2024-08-09 | 252.00 | 253.50 | 237.50 | 237.50 | 237.50 | 1,840,303 |
| 2024-08-08 | 235.00 | 252.50 | 232.50 | 246.50 | 246.50 | 3,686,897 |
| 2024-08-07 | 232.00 | 244.00 | 232.00 | 244.00 | 244.00 | 1,689,794 |
| 2024-08-06 | 231.50 | 237.00 | 221.00 | 232.00 | 232.00 | 1,846,195 |
| 2024-08-05 | 237.50 | 237.50 | 220.50 | 223.00 | 223.00 | 3,088,650 |
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.