Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 236.50 | 247.00 | 236.50 | 244.50 | 228.36 | 318,487 |
| 2022-05-16 | 235.00 | 239.50 | 235.00 | 239.00 | 223.23 | 299,315 |
| 2022-05-13 | 228.00 | 235.00 | 225.00 | 232.00 | 216.69 | 677,041 |
| 2022-05-12 | 233.50 | 233.50 | 224.00 | 225.50 | 210.62 | 643,883 |
| 2022-05-11 | 233.50 | 234.50 | 228.50 | 232.50 | 217.16 | 801,961 |
| 2022-05-10 | 224.50 | 234.50 | 224.50 | 233.50 | 218.09 | 611,508 |
| 2022-05-09 | 235.00 | 237.50 | 230.00 | 231.00 | 215.75 | 784,314 |
| 2022-05-06 | 244.50 | 245.00 | 239.00 | 241.00 | 225.10 | 316,452 |
| 2022-05-05 | 252.50 | 252.50 | 248.00 | 249.00 | 232.57 | 110,517 |
| 2022-05-04 | 250.50 | 250.50 | 246.50 | 246.50 | 230.23 | 77,558 |
| 2022-05-03 | 240.00 | 248.00 | 240.00 | 245.50 | 229.30 | 320,942 |
| 2022-04-29 | 237.00 | 245.00 | 237.00 | 242.50 | 226.50 | 414,390 |
| 2022-04-28 | 243.00 | 243.00 | 235.00 | 236.00 | 220.43 | 428,173 |
| 2022-04-27 | 242.00 | 242.00 | 235.00 | 239.50 | 223.69 | 699,340 |
| 2022-04-26 | 245.00 | 249.50 | 240.50 | 248.00 | 231.63 | 423,754 |
| 2022-04-25 | 251.00 | 252.50 | 242.00 | 246.00 | 229.77 | 1,331,032 |
| 2022-04-22 | 259.50 | 265.00 | 257.00 | 260.00 | 242.84 | 743,872 |
| 2022-04-21 | 264.50 | 265.00 | 257.50 | 260.00 | 242.84 | 301,614 |
| 2022-04-20 | 253.50 | 263.50 | 253.50 | 261.00 | 243.78 | 546,948 |
| 2022-04-19 | 261.00 | 262.00 | 253.50 | 254.50 | 237.70 | 558,146 |
| 2022-04-18 | 257.00 | 262.00 | 253.50 | 257.00 | 240.04 | 292,082 |
| 2022-04-15 | 266.00 | 266.00 | 259.00 | 260.50 | 243.31 | 315,038 |
| 2022-04-14 | 265.00 | 266.00 | 259.00 | 261.00 | 243.78 | 291,682 |
| 2022-04-13 | 268.00 | 268.50 | 263.00 | 264.00 | 246.58 | 426,986 |
| 2022-04-12 | 258.00 | 269.50 | 258.00 | 265.50 | 247.98 | 976,219 |
| 2022-04-11 | 268.00 | 273.00 | 258.00 | 258.00 | 240.97 | 1,638,808 |
| 2022-04-08 | 248.50 | 265.00 | 248.50 | 263.50 | 246.11 | 1,884,505 |
| 2022-04-07 | 242.00 | 250.50 | 235.50 | 248.50 | 232.10 | 2,026,372 |
| 2022-04-06 | 252.00 | 257.00 | 247.00 | 247.00 | 230.70 | 1,257,555 |
| 2022-04-01 | 249.00 | 257.00 | 245.50 | 257.00 | 240.04 | 1,578,951 |
| 2022-03-31 | 243.00 | 256.00 | 243.00 | 253.00 | 236.30 | 1,404,633 |
| 2022-03-30 | 237.50 | 248.00 | 237.00 | 247.00 | 230.70 | 2,094,374 |
| 2022-03-29 | 228.00 | 237.50 | 228.00 | 235.00 | 219.49 | 1,066,716 |
| 2022-03-28 | 235.00 | 235.00 | 226.00 | 228.00 | 212.95 | 2,207,189 |
| 2022-03-25 | 245.00 | 245.50 | 234.00 | 235.50 | 219.96 | 3,907,330 |
| 2022-03-24 | 255.50 | 258.00 | 250.00 | 250.50 | 233.97 | 787,938 |
| 2022-03-23 | 256.00 | 259.00 | 254.00 | 256.00 | 239.11 | 502,446 |
| 2022-03-22 | 260.50 | 261.00 | 254.00 | 255.00 | 238.17 | 478,276 |
| 2022-03-21 | 253.50 | 263.50 | 252.00 | 261.00 | 243.78 | 998,547 |
| 2022-03-18 | 246.00 | 254.00 | 246.00 | 250.50 | 233.97 | 733,966 |
| 2022-03-17 | 251.00 | 255.50 | 246.00 | 248.00 | 231.63 | 1,216,832 |
| 2022-03-16 | 250.00 | 255.50 | 241.00 | 244.00 | 227.90 | 1,462,483 |
| 2022-03-15 | 263.50 | 263.50 | 248.00 | 248.00 | 231.63 | 1,251,033 |
| 2022-03-14 | 269.00 | 270.00 | 261.00 | 261.00 | 243.78 | 777,630 |
| 2022-03-11 | 271.50 | 274.00 | 267.00 | 268.00 | 250.31 | 450,287 |
| 2022-03-10 | 272.50 | 276.50 | 272.00 | 275.00 | 256.85 | 331,695 |
| 2022-03-09 | 266.00 | 272.50 | 264.00 | 272.50 | 254.52 | 798,748 |
| 2022-03-08 | 275.00 | 275.50 | 265.00 | 265.00 | 247.51 | 1,071,433 |
| 2022-03-07 | 281.00 | 282.00 | 263.50 | 282.00 | 263.39 | 1,239,799 |
| 2022-03-04 | 282.00 | 288.00 | 278.00 | 288.00 | 268.99 | 615,872 |
| 2022-03-03 | 283.50 | 288.00 | 282.00 | 285.00 | 266.19 | 354,072 |
| 2022-03-02 | 284.00 | 285.00 | 280.00 | 283.50 | 264.79 | 241,703 |
| 2022-03-01 | 283.00 | 285.00 | 280.00 | 281.50 | 262.92 | 460,640 |
| 2022-02-25 | 277.50 | 283.00 | 273.50 | 283.00 | 264.32 | 684,829 |
| 2022-02-24 | 276.00 | 277.00 | 268.50 | 269.00 | 251.25 | 825,095 |
| 2022-02-23 | 277.00 | 279.00 | 275.50 | 275.50 | 257.32 | 143,753 |
| 2022-02-22 | 280.00 | 280.00 | 274.00 | 275.00 | 256.85 | 554,870 |
| 2022-02-21 | 279.00 | 282.00 | 276.00 | 281.00 | 262.46 | 201,356 |
| 2022-02-18 | 279.50 | 281.00 | 276.00 | 280.00 | 261.52 | 330,521 |
| 2022-02-17 | 281.00 | 283.50 | 278.00 | 279.50 | 261.05 | 333,909 |
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.