Merry Electronics Co., Ltd. (TPE:2439)
Taiwan · Delayed Price · Currency is TWD 83.80
-1.50 (-1.76%)
Apr 2, 2026, 1:30 PM CST
Merry Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 85.50 | 86.00 | 83.70 | 83.80 | 83.80 | -1.76% | 732,968 |
| Apr 1, 2026 | 85.00 | 85.40 | 84.70 | 85.30 | 85.30 | 2.16% | 807,825 |
| Mar 31, 2026 | 84.80 | 84.90 | 83.30 | 83.50 | 83.50 | -1.30% | 918,925 |
| Mar 30, 2026 | 84.10 | 85.00 | 84.10 | 84.60 | 84.60 | -0.82% | 729,480 |
| Mar 27, 2026 | 84.00 | 85.30 | 84.00 | 85.30 | 85.30 | 0.35% | 826,356 |
| Mar 26, 2026 | 85.10 | 85.50 | 84.70 | 85.00 | 85.00 | -0.12% | 915,069 |
| Mar 25, 2026 | 85.00 | 85.30 | 84.50 | 85.10 | 85.10 | 0.59% | 959,672 |
| Mar 24, 2026 | 84.80 | 85.40 | 83.50 | 84.60 | 84.60 | 1.56% | 1,212,808 |
| Mar 23, 2026 | 82.80 | 84.20 | 82.40 | 83.30 | 83.30 | -2.57% | 1,092,916 |
| Mar 20, 2026 | 83.80 | 85.50 | 83.40 | 85.50 | 85.50 | 2.03% | 2,386,418 |
| Mar 19, 2026 | 84.80 | 85.20 | 83.80 | 83.80 | 83.80 | -1.99% | 1,425,669 |
| Mar 18, 2026 | 85.20 | 86.50 | 85.20 | 85.50 | 85.50 | 0.83% | 2,125,273 |
| Mar 17, 2026 | 84.40 | 84.80 | 83.80 | 84.80 | 84.80 | 0.83% | 1,679,748 |
| Mar 16, 2026 | 84.20 | 85.30 | 83.60 | 84.10 | 84.10 | -0.71% | 1,688,484 |
| Mar 13, 2026 | 81.00 | 85.40 | 80.80 | 84.70 | 84.70 | 5.48% | 3,679,558 |
| Mar 12, 2026 | 81.30 | 82.40 | 80.30 | 80.30 | 80.30 | -1.83% | 2,048,315 |
| Mar 11, 2026 | 81.00 | 82.20 | 80.40 | 81.80 | 81.80 | 2.51% | 1,434,329 |
| Mar 10, 2026 | 81.00 | 81.60 | 79.30 | 79.80 | 79.80 | -0.13% | 2,798,701 |
| Mar 9, 2026 | 79.50 | 80.00 | 77.50 | 79.90 | 79.90 | -3.39% | 3,524,980 |
| Mar 6, 2026 | 82.10 | 84.10 | 82.10 | 82.70 | 82.70 | 0.73% | 3,070,075 |
| Mar 5, 2026 | 85.00 | 85.20 | 82.10 | 82.10 | 82.10 | -0.73% | 4,062,197 |
| Mar 4, 2026 | 86.00 | 86.50 | 82.60 | 82.70 | 82.70 | -5.81% | 4,964,721 |
| Mar 3, 2026 | 92.20 | 92.50 | 87.70 | 87.80 | 87.80 | -3.73% | 5,160,503 |
| Mar 2, 2026 | 93.10 | 93.30 | 91.20 | 91.20 | 91.20 | -3.59% | 4,570,857 |
| Feb 26, 2026 | 96.60 | 96.60 | 94.00 | 94.60 | 94.60 | -3.86% | 5,059,196 |
| Feb 25, 2026 | 99.50 | 100.00 | 98.00 | 98.40 | 98.40 | -0.61% | 1,793,461 |
| Feb 24, 2026 | 99.90 | 101.00 | 98.70 | 99.00 | 99.00 | -0.40% | 1,687,366 |
| Feb 23, 2026 | 100.00 | 100.50 | 99.10 | 99.40 | 99.40 | -0.30% | 1,750,028 |
| Feb 11, 2026 | 99.60 | 99.90 | 98.80 | 99.70 | 99.70 | -0.30% | 693,462 |
| Feb 10, 2026 | 98.20 | 100.00 | 97.90 | 100.00 | 100.00 | 2.46% | 952,998 |
| Feb 9, 2026 | 99.20 | 99.30 | 97.60 | 97.60 | 97.60 | -0.41% | 662,373 |
| Feb 6, 2026 | 97.90 | 98.50 | 96.30 | 98.00 | 98.00 | 0.10% | 1,039,357 |
| Feb 5, 2026 | 99.20 | 99.70 | 97.80 | 97.90 | 97.90 | -1.31% | 811,528 |
| Feb 4, 2026 | 99.70 | 99.70 | 98.50 | 99.20 | 99.20 | -0.50% | 909,213 |
| Feb 3, 2026 | 99.60 | 100.50 | 99.00 | 99.70 | 99.70 | 0.81% | 872,155 |
| Feb 2, 2026 | 99.70 | 99.70 | 98.60 | 98.90 | 98.90 | -0.90% | 608,454 |
| Jan 30, 2026 | 103.00 | 103.00 | 99.50 | 99.80 | 99.80 | -3.11% | 1,474,092 |
| Jan 29, 2026 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | -1.90% | 752,707 |
| Jan 28, 2026 | 103.50 | 105.00 | 103.00 | 105.00 | 105.00 | 1.45% | 1,077,321 |
| Jan 27, 2026 | 106.00 | 106.50 | 103.00 | 103.50 | 103.50 | -2.36% | 1,141,821 |
| Jan 26, 2026 | 107.00 | 107.50 | 104.50 | 106.00 | 106.00 | - | 1,069,955 |
| Jan 23, 2026 | 109.50 | 110.00 | 106.00 | 106.00 | 106.00 | -3.20% | 1,623,802 |
| Jan 22, 2026 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 1.86% | 2,203,384 |
| Jan 21, 2026 | 104.50 | 107.50 | 104.50 | 107.50 | 107.50 | 1.90% | 2,663,982 |
| Jan 20, 2026 | 106.00 | 106.00 | 104.00 | 105.50 | 105.50 | -0.47% | 1,342,429 |
| Jan 19, 2026 | 106.00 | 107.50 | 105.50 | 106.00 | 106.00 | -0.47% | 1,250,249 |
| Jan 16, 2026 | 109.00 | 109.00 | 105.50 | 106.50 | 106.50 | -2.29% | 1,596,358 |
| Jan 15, 2026 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | -0.46% | 2,304,564 |
| Jan 14, 2026 | 104.00 | 110.50 | 103.50 | 109.50 | 109.50 | 5.80% | 7,101,913 |
| Jan 13, 2026 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 1.47% | 3,147,975 |