Merry Electronics Co., Ltd. (TPE:2439)
Taiwan · Delayed Price · Currency is TWD 104.50
+2.00 (1.95%)
Oct 23, 2025, 2:38 PM CST
Merry Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 103.00 | 104.50 | 102.50 | 104.50 | 104.50 | 1.95% | 1,052,074 |
| Oct 22, 2025 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 0.99% | 1,260,706 |
| Oct 21, 2025 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 0.50% | 1,440,431 |
| Oct 20, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 721,186 |
| Oct 17, 2025 | 101.00 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 1,037,797 |
| Oct 16, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 1,043,897 |
| Oct 15, 2025 | 100.00 | 103.00 | 99.60 | 102.00 | 102.00 | 2.20% | 3,265,705 |
| Oct 14, 2025 | 102.50 | 103.00 | 99.70 | 99.80 | 99.80 | -1.67% | 1,958,985 |
| Oct 13, 2025 | 100.00 | 102.00 | 98.30 | 101.50 | 101.50 | -0.98% | 3,122,306 |
| Oct 9, 2025 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | - | 2,301,037 |
| Oct 8, 2025 | 103.00 | 106.50 | 101.50 | 102.50 | 102.50 | 0.99% | 10,056,359 |
| Oct 7, 2025 | 100.00 | 103.00 | 100.00 | 101.50 | 101.50 | 1.50% | 1,632,716 |
| Oct 3, 2025 | 100.00 | 100.50 | 99.90 | 100.00 | 100.00 | - | 672,187 |
| Oct 2, 2025 | 100.50 | 101.50 | 99.90 | 100.00 | 100.00 | -0.50% | 1,565,560 |
| Oct 1, 2025 | 101.50 | 102.50 | 100.50 | 100.50 | 100.50 | -0.99% | 956,727 |
| Sep 30, 2025 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 1.00% | 769,686 |
| Sep 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Sep 26, 2025 | 102.00 | 102.50 | 100.00 | 100.50 | 100.50 | -1.47% | 1,417,636 |
| Sep 25, 2025 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | -1.45% | 1,486,279 |
| Sep 24, 2025 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | -0.48% | 2,180,629 |
| Sep 23, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 2,635,603 |
| Sep 22, 2025 | 102.00 | 103.50 | 101.00 | 102.00 | 102.00 | 0.99% | 2,232,483 |
| Sep 19, 2025 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | -1.46% | 1,826,908 |
| Sep 18, 2025 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | 1.49% | 1,644,020 |
| Sep 17, 2025 | 100.50 | 102.50 | 100.50 | 101.00 | 101.00 | 1.10% | 2,692,167 |
| Sep 16, 2025 | 100.00 | 101.00 | 99.90 | 99.90 | 99.90 | 0.10% | 2,440,890 |
| Sep 15, 2025 | 100.50 | 102.50 | 99.80 | 99.80 | 99.80 | -1.19% | 2,156,633 |
| Sep 12, 2025 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 1.00% | 1,737,124 |
| Sep 11, 2025 | 103.00 | 104.50 | 100.00 | 100.00 | 100.00 | -2.44% | 2,786,274 |
| Sep 10, 2025 | 103.50 | 104.50 | 102.00 | 102.50 | 102.50 | 0.49% | 4,252,105 |
| Sep 9, 2025 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 2,482,903 |
| Sep 8, 2025 | 103.50 | 105.00 | 103.00 | 103.00 | 103.00 | 0.98% | 2,283,185 |
| Sep 5, 2025 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -0.49% | 1,547,099 |
| Sep 4, 2025 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | - | 2,162,747 |
| Sep 3, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -0.49% | 2,024,046 |
| Sep 2, 2025 | 105.00 | 105.50 | 103.00 | 103.00 | 103.00 | -1.44% | 1,597,516 |
| Sep 1, 2025 | 108.00 | 108.00 | 103.00 | 104.50 | 104.50 | -2.79% | 2,239,963 |
| 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 |