Merry Electronics Co., Ltd. (TPE:2439)
Taiwan · Delayed Price · Currency is TWD 105.50
-2.00 (-1.86%)
Sep 1, 2025, 9:49 AM CST
Merry Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 108.50 | 109.00 | 106.50 | 107.50 | 107.50 | - | 1,531,984 |
| Aug 28, 2025 | 109.50 | 110.00 | 107.00 | 107.50 | 107.50 | -8.12% | 4,035,271 |
| Aug 27, 2025 | 118.50 | 119.00 | 117.00 | 117.00 | 109.71 | -0.85% | 4,601,951 |
| Aug 26, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 110.65 | -1.26% | 3,858,990 |
| Aug 25, 2025 | 121.00 | 121.00 | 117.50 | 119.50 | 112.05 | -0.42% | 4,030,152 |
| Aug 22, 2025 | 119.00 | 120.50 | 119.00 | 120.00 | 112.52 | 0.84% | 3,837,378 |
| Aug 21, 2025 | 118.50 | 120.00 | 118.00 | 119.00 | 111.59 | 0.42% | 1,568,147 |
| Aug 20, 2025 | 117.00 | 119.00 | 116.50 | 118.50 | 111.12 | - | 2,525,496 |
| Aug 19, 2025 | 118.00 | 118.50 | 116.50 | 118.50 | 111.12 | 0.42% | 1,494,324 |
| Aug 18, 2025 | 118.00 | 119.00 | 117.50 | 118.00 | 110.65 | 0.43% | 1,638,458 |
| Aug 15, 2025 | 116.00 | 117.50 | 115.50 | 117.50 | 110.18 | 1.29% | 1,584,431 |
| Aug 14, 2025 | 116.50 | 117.50 | 116.00 | 116.00 | 108.77 | 0.43% | 1,388,472 |
| Aug 13, 2025 | 117.00 | 118.00 | 115.50 | 115.50 | 108.30 | -0.43% | 1,879,021 |
| Aug 12, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 108.77 | -1.69% | 1,003,698 |
| Aug 11, 2025 | 117.50 | 118.50 | 116.00 | 118.00 | 110.65 | 0.43% | 1,656,128 |
| Aug 8, 2025 | 115.50 | 117.50 | 115.00 | 117.50 | 110.18 | 2.17% | 1,773,271 |
| Aug 7, 2025 | 116.50 | 117.00 | 114.50 | 115.00 | 107.83 | -0.86% | 1,353,480 |
| Aug 6, 2025 | 115.50 | 116.00 | 114.50 | 116.00 | 108.77 | 0.43% | 1,394,911 |
| Aug 5, 2025 | 115.50 | 116.00 | 114.50 | 115.50 | 108.30 | 0.43% | 1,409,766 |
| Aug 4, 2025 | 112.50 | 115.50 | 112.50 | 115.00 | 107.83 | 1.32% | 1,730,399 |
| Aug 1, 2025 | 112.00 | 114.00 | 111.50 | 113.50 | 106.43 | -0.44% | 3,134,091 |
| Jul 31, 2025 | 112.00 | 114.00 | 110.00 | 114.00 | 106.90 | 2.24% | 4,155,642 |
| Jul 30, 2025 | 112.50 | 112.50 | 111.00 | 111.50 | 104.55 | -0.89% | 2,013,984 |
| Jul 29, 2025 | 115.00 | 115.50 | 112.50 | 112.50 | 105.49 | -3.02% | 2,457,418 |
| Jul 28, 2025 | 113.00 | 116.00 | 111.50 | 116.00 | 108.77 | 2.65% | 3,850,551 |
| Jul 25, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 105.96 | -4.64% | 6,105,534 |
| Jul 24, 2025 | 118.00 | 118.50 | 115.50 | 118.50 | 111.12 | -0.42% | 2,669,212 |
| Jul 23, 2025 | 117.50 | 119.00 | 117.50 | 119.00 | 111.59 | 1.28% | 1,528,354 |
| Jul 22, 2025 | 119.00 | 119.50 | 116.00 | 117.50 | 110.18 | -2.08% | 3,608,227 |
| Jul 21, 2025 | 119.50 | 121.00 | 119.00 | 120.00 | 112.52 | 0.42% | 1,923,475 |
| Jul 18, 2025 | 120.00 | 121.00 | 118.50 | 119.50 | 112.05 | 0.42% | 2,800,389 |
| Jul 17, 2025 | 116.50 | 120.00 | 116.50 | 119.00 | 111.59 | 3.03% | 3,771,200 |
| Jul 16, 2025 | 114.50 | 116.50 | 114.00 | 115.50 | 108.30 | 0.87% | 2,541,866 |
| Jul 15, 2025 | 112.50 | 115.00 | 112.50 | 114.50 | 107.37 | 1.78% | 1,632,629 |
| Jul 14, 2025 | 112.00 | 113.50 | 112.00 | 112.50 | 105.49 | 0.45% | 1,304,434 |
| Jul 11, 2025 | 111.00 | 112.50 | 111.00 | 112.00 | 105.02 | - | 925,691 |
| Jul 10, 2025 | 111.00 | 112.50 | 111.00 | 112.00 | 105.02 | 0.90% | 1,013,177 |
| Jul 9, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 104.08 | 0.91% | 1,618,861 |
| Jul 8, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 103.15 | -2.22% | 2,003,962 |
| Jul 7, 2025 | 111.50 | 113.00 | 109.50 | 112.50 | 105.49 | 1.35% | 2,584,187 |
| Jul 4, 2025 | 115.00 | 115.00 | 110.00 | 111.00 | 104.08 | -3.48% | 3,941,163 |
| Jul 3, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 107.83 | 0.88% | 4,012,018 |
| Jul 2, 2025 | 113.00 | 114.50 | 112.50 | 114.00 | 106.90 | 0.88% | 3,669,357 |
| Jul 1, 2025 | 110.00 | 114.50 | 110.00 | 113.00 | 105.96 | 2.73% | 4,663,744 |
| Jun 30, 2025 | 111.50 | 112.50 | 109.50 | 110.00 | 103.15 | -1.35% | 2,555,468 |
| Jun 27, 2025 | 112.50 | 113.50 | 111.50 | 111.50 | 104.55 | - | 2,768,506 |
| Jun 26, 2025 | 112.00 | 113.00 | 110.50 | 111.50 | 104.55 | - | 2,737,780 |
| Jun 25, 2025 | 112.00 | 113.00 | 111.50 | 111.50 | 104.55 | 0.45% | 1,835,366 |
| Jun 24, 2025 | 110.50 | 112.50 | 110.00 | 111.00 | 104.08 | 1.37% | 1,330,393 |
| Jun 23, 2025 | 107.00 | 109.50 | 106.00 | 109.50 | 102.68 | 0.92% | 1,627,096 |