Merry Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	86.000	86.200	85.000	85.000	80.953	826,743
2022-02-15	85.400	85.600	85.000	85.000	80.953	934,248
2022-02-14	87.000	87.000	85.000	85.000	80.953	2,122,201
2022-02-11	88.000	89.800	87.500	88.600	84.382	1,871,878
2022-02-10	91.900	92.200	91.300	91.900	87.525	379,337
2022-02-09	92.400	92.400	91.400	91.800	87.429	364,401
2022-02-08	89.800	92.600	89.200	92.400	88.001	1,161,174
2022-02-07	88.900	90.000	88.800	89.000	84.763	560,440
2022-01-26	88.700	89.300	88.500	88.800	84.572	367,462
2022-01-25	89.400	90.400	88.700	88.700	84.477	575,917
2022-01-24	89.600	89.900	87.500	89.400	85.144	532,477
2022-01-21	90.900	91.400	89.800	89.900	85.620	645,889
2022-01-20	91.200	91.500	90.700	91.100	86.763	223,117
2022-01-19	91.200	91.700	90.700	91.300	86.953	461,397
2022-01-18	91.200	92.500	91.200	91.700	87.334	477,868
2022-01-17	90.600	91.200	90.200	91.100	86.763	296,534
2022-01-14	91.000	91.500	89.600	90.300	86.001	751,649
2022-01-13	90.900	91.400	90.700	91.200	86.858	347,450
2022-01-12	92.000	92.200	90.200	90.500	86.191	821,116
2022-01-11	93.000	93.000	91.100	91.100	86.763	472,870
2022-01-10	91.500	92.700	90.100	92.700	88.286	537,278
2022-01-07	94.000	94.500	91.700	91.900	87.525	1,674,204
2022-01-06	94.300	94.600	93.600	94.600	90.096	591,887
2022-01-05	94.600	95.400	94.200	94.200	89.715	724,642
2022-01-04	94.600	95.200	94.300	94.600	90.096	640,341
2022-01-03	95.300	95.300	93.600	94.000	89.525	368,765
2021-12-30	94.800	95.600	94.400	94.400	89.905	453,905
2021-12-29	95.300	95.500	94.400	94.500	90.001	403,109
2021-12-28	94.200	95.000	93.800	94.900	90.382	484,144
2021-12-27	94.200	94.500	93.600	94.200	89.715	428,817
2021-12-24	95.000	95.200	93.500	93.500	89.048	559,399
2021-12-23	95.100	95.600	94.500	94.900	90.382	996,081
2021-12-22	93.500	94.300	93.500	94.200	89.715	680,638
2021-12-21	92.900	93.200	92.100	92.900	88.477	432,606
2021-12-20	93.300	93.700	92.200	92.300	87.905	604,777
2021-12-17	93.600	93.600	92.400	93.200	88.763	976,066
2021-12-16	95.000	95.400	93.600	93.600	89.144	875,959
2021-12-15	94.000	94.600	93.500	93.900	89.429	821,553
2021-12-14	95.700	95.700	93.600	93.800	89.334	1,721,452
2021-12-13	99.000	99.700	95.700	95.700	91.144	2,388,400
2021-12-10	98.800	100.00	97.800	98.700	94.001	2,218,383
2021-12-09	101.50	103.50	98.500	99.300	94.572	7,902,340
2021-12-08	95.700	100.50	95.400	100.50	95.715	5,552,774
2021-12-07	94.800	96.000	94.000	94.900	90.382	1,700,190
2021-12-06	94.600	94.700	92.300	93.700	89.239	1,099,708
2021-12-03	97.000	98.000	94.200	94.500	90.001	3,581,333
2021-12-02	93.500	96.000	93.100	96.000	91.429	2,685,670
2021-12-01	91.500	94.700	91.500	93.900	89.429	1,914,302
2021-11-30	92.600	92.900	91.300	91.300	86.953	893,275
2021-11-29	90.600	91.500	89.000	91.300	86.953	1,540,774
2021-11-26	94.600	94.700	92.100	92.300	87.905	1,582,964
2021-11-25	93.000	94.900	92.800	94.900	90.382	1,460,806
2021-11-24	92.500	93.100	91.900	92.400	88.001	640,447
2021-11-23	94.500	94.500	92.600	92.900	88.477	908,032
2021-11-22	91.400	94.500	91.300	94.300	89.810	1,407,523
2021-11-19	93.000	93.300	92.000	92.100	87.715	794,583
2021-11-18	93.500	94.000	92.300	92.500	88.096	913,444
2021-11-17	93.700	95.400	93.300	93.400	88.953	2,661,168
2021-11-16	91.900	93.700	91.700	93.200	88.763	866,132
2021-11-15	92.500	93.800	92.000	92.700	88.286	1,465,375

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	3.9708 TWD
2021-08-25	5.0681 TWD
2020-08-27	7.7049 TWD
2019-08-22	8.4977 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.