Merry Electronics Co., Ltd. (TPE:2439)
Taiwan · Delayed Price · Currency is TWD 84.70
+4.40 (5.48%)
At close: Mar 13, 2026
Merry Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 100.00 | 102.00 | 99.80 | 102.00 | 102.00 | 2.00% | 1,892,044 |
| Jan 9, 2026 | 101.00 | 101.00 | 98.60 | 100.00 | 100.00 | -0.99% | 2,528,924 |
| Jan 8, 2026 | 97.00 | 101.50 | 96.40 | 101.00 | 101.00 | 4.99% | 5,573,477 |
| Jan 7, 2026 | 96.00 | 96.40 | 95.40 | 96.20 | 96.20 | -0.10% | 1,042,907 |
| Jan 6, 2026 | 94.10 | 96.30 | 94.00 | 96.30 | 96.30 | 2.34% | 1,469,806 |
| Jan 5, 2026 | 96.20 | 96.20 | 93.60 | 94.10 | 94.10 | -1.77% | 2,693,508 |
| Jan 2, 2026 | 98.30 | 98.30 | 95.60 | 95.80 | 95.80 | -1.94% | 2,504,673 |
| Dec 31, 2025 | 98.30 | 98.90 | 97.50 | 97.70 | 97.70 | -0.61% | 883,932 |
| Dec 30, 2025 | 99.40 | 99.40 | 97.10 | 98.30 | 98.30 | -1.01% | 1,357,638 |
| Dec 29, 2025 | 98.30 | 99.50 | 97.80 | 99.30 | 99.30 | 1.53% | 1,415,638 |
| Dec 26, 2025 | 99.10 | 99.70 | 97.20 | 97.80 | 97.80 | -0.41% | 4,576,783 |
| Dec 24, 2025 | 99.40 | 99.70 | 97.70 | 98.20 | 98.20 | -0.71% | 3,695,729 |
| 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 |