Merida Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 281.00 | 282.50 | 280.00 | 280.50 | 261.99 | 234,700 |
| 2022-02-15 | 278.00 | 280.50 | 275.00 | 278.50 | 260.12 | 663,103 |
| 2022-02-14 | 282.50 | 282.50 | 278.00 | 278.00 | 259.65 | 612,286 |
| 2022-02-11 | 284.00 | 286.00 | 280.00 | 285.50 | 266.66 | 1,260,634 |
| 2022-02-10 | 283.00 | 287.00 | 279.50 | 287.00 | 268.06 | 1,198,783 |
| 2022-02-09 | 279.50 | 284.00 | 276.00 | 283.00 | 264.32 | 1,992,718 |
| 2022-02-08 | 283.00 | 289.00 | 280.00 | 282.50 | 263.86 | 679,867 |
| 2022-02-07 | 290.00 | 295.00 | 282.50 | 283.00 | 264.32 | 725,142 |
| 2022-01-26 | 286.00 | 293.50 | 286.00 | 290.00 | 270.86 | 616,845 |
| 2022-01-25 | 295.00 | 295.00 | 289.50 | 290.00 | 270.86 | 624,891 |
| 2022-01-24 | 296.00 | 300.00 | 291.00 | 293.50 | 274.13 | 824,956 |
| 2022-01-21 | 302.50 | 305.00 | 295.00 | 296.50 | 276.93 | 743,980 |
| 2022-01-20 | 309.00 | 309.00 | 302.50 | 305.00 | 284.87 | 353,777 |
| 2022-01-19 | 307.00 | 308.50 | 302.50 | 305.00 | 284.87 | 583,211 |
| 2022-01-18 | 310.00 | 311.00 | 307.00 | 308.50 | 288.14 | 401,339 |
| 2022-01-17 | 306.00 | 312.00 | 306.00 | 309.50 | 289.07 | 594,937 |
| 2022-01-14 | 319.00 | 319.00 | 309.00 | 311.50 | 290.94 | 590,182 |
| 2022-01-13 | 314.50 | 317.50 | 310.50 | 317.50 | 296.55 | 717,166 |
| 2022-01-12 | 310.00 | 318.00 | 310.00 | 314.00 | 293.28 | 361,809 |
| 2022-01-11 | 321.00 | 321.50 | 306.00 | 315.00 | 294.21 | 1,106,551 |
| 2022-01-10 | 323.00 | 327.50 | 322.50 | 325.00 | 303.55 | 473,307 |
| 2022-01-07 | 330.00 | 330.50 | 322.00 | 327.00 | 305.42 | 221,282 |
| 2022-01-06 | 327.50 | 332.00 | 327.00 | 330.00 | 308.22 | 389,206 |
| 2022-01-05 | 322.50 | 328.00 | 320.50 | 327.50 | 305.89 | 246,654 |
| 2022-01-04 | 325.00 | 328.00 | 324.00 | 325.00 | 303.55 | 216,267 |
| 2022-01-03 | 329.00 | 334.00 | 325.00 | 325.00 | 303.55 | 322,054 |
| 2021-12-30 | 327.50 | 328.50 | 322.50 | 327.50 | 305.89 | 590,790 |
| 2021-12-29 | 324.50 | 327.50 | 322.50 | 327.50 | 305.89 | 152,792 |
| 2021-12-28 | 325.00 | 326.50 | 322.50 | 324.50 | 303.08 | 184,912 |
| 2021-12-27 | 321.50 | 326.00 | 320.00 | 325.00 | 303.55 | 393,564 |
| 2021-12-24 | 324.00 | 324.00 | 319.50 | 320.00 | 298.88 | 185,945 |
| 2021-12-23 | 321.00 | 322.50 | 318.00 | 322.50 | 301.22 | 255,315 |
| 2021-12-22 | 320.00 | 321.00 | 317.50 | 320.00 | 298.88 | 345,219 |
| 2021-12-21 | 311.00 | 319.00 | 311.00 | 319.00 | 297.95 | 429,440 |
| 2021-12-20 | 312.00 | 318.00 | 311.00 | 315.00 | 294.21 | 431,206 |
| 2021-12-17 | 312.50 | 316.00 | 310.50 | 315.50 | 294.68 | 422,904 |
| 2021-12-16 | 314.00 | 317.50 | 309.00 | 312.00 | 291.41 | 621,350 |
| 2021-12-15 | 319.00 | 321.50 | 310.00 | 313.50 | 292.81 | 925,366 |
| 2021-12-14 | 312.50 | 321.00 | 312.50 | 319.50 | 298.41 | 1,042,934 |
| 2021-12-13 | 311.00 | 317.50 | 311.00 | 314.50 | 293.74 | 771,126 |
| 2021-12-10 | 309.00 | 313.50 | 306.50 | 312.50 | 291.88 | 470,430 |
| 2021-12-09 | 307.50 | 313.00 | 307.50 | 307.50 | 287.21 | 223,380 |
| 2021-12-08 | 306.00 | 309.50 | 305.00 | 307.50 | 287.21 | 362,443 |
| 2021-12-07 | 303.00 | 305.50 | 300.00 | 305.00 | 284.87 | 412,927 |
| 2021-12-06 | 302.00 | 304.00 | 299.50 | 300.50 | 280.67 | 375,483 |
| 2021-12-03 | 298.50 | 302.00 | 295.00 | 300.00 | 280.20 | 549,105 |
| 2021-12-02 | 295.00 | 303.00 | 295.00 | 300.00 | 280.20 | 741,866 |
| 2021-12-01 | 296.00 | 300.00 | 294.00 | 299.50 | 279.73 | 843,604 |
| 2021-11-30 | 305.00 | 305.00 | 297.00 | 300.00 | 280.20 | 376,252 |
| 2021-11-29 | 302.00 | 305.00 | 297.50 | 298.00 | 278.33 | 362,022 |
| 2021-11-26 | 308.50 | 308.50 | 302.00 | 302.00 | 282.07 | 394,351 |
| 2021-11-25 | 309.00 | 314.00 | 306.00 | 313.50 | 292.81 | 531,529 |
| 2021-11-24 | 307.00 | 309.00 | 303.50 | 305.50 | 285.34 | 632,766 |
| 2021-11-23 | 308.00 | 310.00 | 302.00 | 303.50 | 283.47 | 844,548 |
| 2021-11-22 | 315.00 | 315.00 | 308.50 | 314.50 | 293.74 | 526,220 |
| 2021-11-19 | 308.00 | 311.50 | 305.50 | 307.50 | 287.21 | 450,001 |
| 2021-11-18 | 304.50 | 308.50 | 302.00 | 305.00 | 284.87 | 572,609 |
| 2021-11-17 | 305.00 | 306.00 | 298.00 | 304.50 | 284.40 | 581,832 |
| 2021-11-16 | 303.50 | 307.50 | 300.00 | 307.00 | 286.74 | 982,079 |
| 2021-11-15 | 300.00 | 302.00 | 297.00 | 299.50 | 279.73 | 377,181 |
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.