Merry Electronics Co., Ltd. (TPE:2439)
Taiwan · Delayed Price · Currency is TWD 98.90
+1.20 (1.23%)
At close: Dec 23, 2025
Merry Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 98.00 | 98.90 | 97.00 | 98.90 | 98.90 | 1.23% | 3,640,940 |
| Dec 22, 2025 | 96.90 | 97.70 | 96.10 | 97.70 | 97.70 | 1.03% | 3,649,899 |
| Dec 19, 2025 | 96.50 | 96.70 | 94.90 | 96.70 | 96.70 | 1.26% | 4,687,782 |
| Dec 18, 2025 | 96.30 | 97.00 | 95.10 | 95.50 | 95.50 | -1.65% | 5,154,324 |
| Dec 17, 2025 | 97.00 | 98.50 | 96.40 | 97.10 | 97.10 | 0.83% | 4,310,574 |
| Dec 16, 2025 | 99.00 | 99.10 | 95.50 | 96.30 | 96.30 | -2.92% | 5,539,985 |
| Dec 15, 2025 | 99.10 | 99.90 | 98.80 | 99.20 | 99.20 | -0.50% | 856,714 |
| Dec 12, 2025 | 99.70 | 101.00 | 99.70 | 99.70 | 99.70 | 0.10% | 955,133 |
| Dec 11, 2025 | 99.00 | 100.00 | 98.70 | 99.60 | 99.60 | 0.81% | 1,520,879 |
| Dec 10, 2025 | 101.50 | 101.50 | 98.80 | 98.80 | 98.80 | -1.20% | 2,962,656 |
| Dec 9, 2025 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -0.99% | 1,284,314 |
| Dec 8, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 0.50% | 754,824 |
| Dec 5, 2025 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -0.99% | 1,228,083 |
| Dec 4, 2025 | 101.50 | 102.50 | 101.50 | 101.50 | 101.50 | 0.50% | 1,279,714 |
| Dec 3, 2025 | 100.50 | 102.00 | 100.50 | 101.00 | 101.00 | 1.00% | 1,485,595 |
| Dec 2, 2025 | 100.50 | 102.00 | 100.00 | 100.00 | 100.00 | -0.50% | 2,168,194 |
| Dec 1, 2025 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | -2.43% | 3,043,532 |
| Nov 28, 2025 | 104.00 | 104.50 | 102.00 | 103.00 | 103.00 | -0.96% | 2,408,376 |
| Nov 27, 2025 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 0.97% | 869,800 |
| Nov 26, 2025 | 103.00 | 104.50 | 103.00 | 103.00 | 103.00 | 0.49% | 1,005,982 |
| Nov 25, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.99% | 912,218 |
| Nov 24, 2025 | 105.00 | 105.50 | 101.00 | 101.50 | 101.50 | -3.33% | 1,865,979 |
| Nov 21, 2025 | 107.00 | 107.50 | 104.50 | 105.00 | 105.00 | -3.67% | 1,289,336 |
| Nov 20, 2025 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 1,628,195 |
| Nov 19, 2025 | 109.50 | 110.50 | 106.50 | 108.00 | 108.00 | -1.82% | 2,185,752 |
| Nov 18, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.45% | 2,191,115 |
| Nov 17, 2025 | 113.50 | 114.00 | 110.50 | 110.50 | 110.50 | -1.34% | 1,725,135 |
| Nov 14, 2025 | 112.00 | 113.50 | 111.00 | 112.00 | 112.00 | -0.88% | 1,863,241 |
| Nov 13, 2025 | 112.50 | 113.50 | 111.00 | 113.00 | 113.00 | 0.44% | 2,366,295 |
| Nov 12, 2025 | 113.50 | 116.50 | 112.50 | 112.50 | 112.50 | -0.44% | 5,145,822 |
| Nov 11, 2025 | 112.50 | 114.50 | 111.50 | 113.00 | 113.00 | 1.80% | 4,857,819 |
| Nov 10, 2025 | 111.00 | 111.00 | 108.50 | 111.00 | 111.00 | 0.45% | 2,724,461 |
| Nov 7, 2025 | 108.50 | 111.50 | 108.00 | 110.50 | 110.50 | 1.38% | 4,272,176 |
| Nov 6, 2025 | 108.00 | 109.00 | 106.50 | 109.00 | 109.00 | 1.40% | 3,658,624 |
| Nov 5, 2025 | 103.00 | 108.00 | 102.00 | 107.50 | 107.50 | 4.37% | 6,529,542 |
| Nov 4, 2025 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 0.49% | 5,097,072 |
| Nov 3, 2025 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | - | 1,364,184 |
| Oct 31, 2025 | 104.00 | 104.00 | 101.00 | 102.50 | 102.50 | -0.49% | 2,976,111 |
| Oct 30, 2025 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 3.00% | 2,256,105 |
| Oct 29, 2025 | 101.00 | 101.00 | 99.80 | 100.00 | 100.00 | -0.99% | 2,408,984 |
| Oct 28, 2025 | 104.50 | 104.50 | 100.50 | 101.00 | 101.00 | -2.88% | 2,320,302 |
| Oct 27, 2025 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -0.48% | 1,499,429 |
| Oct 23, 2025 | 103.00 | 105.50 | 102.50 | 104.50 | 104.50 | 1.95% | 2,420,133 |
| Oct 22, 2025 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 0.99% | 1,337,988 |
| 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 |