Merry Electronics Co., Ltd. (TPE:2439)
Taiwan · Delayed Price · Currency is TWD 80.60
+1.90 (2.41%)
Oct 8, 2026, 1:30 PM CST
Merry Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 79.00 | 81.10 | 78.40 | 80.60 | 80.60 | 2.41% | 4,244,452 |
| Oct 7, 2026 | 77.30 | 79.40 | 76.70 | 78.70 | 78.70 | 4.65% | 4,148,169 |
| Oct 6, 2026 | 75.90 | 75.90 | 75.10 | 75.20 | 75.20 | -0.13% | 1,122,371 |
| Oct 5, 2026 | 76.40 | 76.50 | 75.00 | 75.30 | 75.30 | -0.53% | 1,528,057 |
| Oct 2, 2026 | 76.10 | 76.10 | 75.40 | 75.70 | 75.70 | -1.05% | 1,596,840 |
| Oct 1, 2026 | 77.30 | 77.50 | 76.20 | 76.50 | 76.50 | -1.03% | 1,180,606 |
| Sep 30, 2026 | 78.10 | 78.60 | 77.20 | 77.30 | 77.30 | -1.02% | 1,996,651 |
| Sep 29, 2026 | 78.20 | 78.40 | 77.90 | 78.10 | 78.10 | -0.13% | 1,217,190 |
| Sep 24, 2026 | 77.70 | 78.40 | 77.50 | 78.20 | 78.20 | 0.26% | 780,903 |
| Sep 23, 2026 | 78.10 | 78.50 | 77.70 | 78.00 | 78.00 | -0.13% | 1,021,215 |
| Sep 22, 2026 | 78.50 | 79.00 | 77.50 | 78.10 | 78.10 | -0.64% | 871,706 |
| Sep 21, 2026 | 78.80 | 78.90 | 78.20 | 78.60 | 78.60 | 0.51% | 629,039 |
| Sep 18, 2026 | 78.10 | 79.10 | 77.70 | 78.20 | 78.20 | -1.39% | 1,032,817 |
| Sep 17, 2026 | 78.50 | 79.30 | 78.00 | 79.30 | 79.30 | 1.67% | 1,577,799 |
| Sep 16, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1.83% | 879,449 |
| Sep 15, 2026 | 78.30 | 78.50 | 76.60 | 76.60 | 76.60 | -0.91% | 920,480 |
| Sep 14, 2026 | 76.60 | 77.30 | 75.20 | 77.30 | 77.30 | 1.05% | 629,205 |
| Sep 11, 2026 | 76.10 | 76.90 | 76.00 | 76.50 | 76.50 | -0.91% | 742,851 |
| Sep 10, 2026 | 74.70 | 77.30 | 74.70 | 77.20 | 77.20 | 3.07% | 2,123,831 |
| Sep 9, 2026 | 75.60 | 75.80 | 74.40 | 74.90 | 74.90 | -1.58% | 2,385,133 |
| Sep 8, 2026 | 76.50 | 76.60 | 75.70 | 76.10 | 76.10 | -1.04% | 1,213,081 |
| Sep 7, 2026 | 77.80 | 77.80 | 76.50 | 76.90 | 76.90 | -1.28% | 1,751,823 |
| Sep 4, 2026 | 77.90 | 78.30 | 77.20 | 77.90 | 77.90 | 0.39% | 1,030,060 |
| Sep 3, 2026 | 78.40 | 78.60 | 77.60 | 77.60 | 77.60 | -0.89% | 953,736 |
| Sep 2, 2026 | 78.40 | 78.50 | 77.60 | 78.30 | 78.30 | -0.38% | 1,180,331 |
| Sep 1, 2026 | 78.50 | 79.30 | 78.50 | 78.60 | 78.60 | -0.25% | 838,080 |
| Aug 31, 2026 | 78.50 | 79.30 | 77.80 | 78.80 | 78.80 | 0.38% | 1,035,146 |
| Aug 28, 2026 | 78.40 | 78.80 | 78.30 | 78.50 | 78.50 | 0.26% | 841,519 |
| Aug 27, 2026 | 79.60 | 80.70 | 78.10 | 78.30 | 78.30 | 0.36% | 4,288,456 |
| Aug 26, 2026 | 82.30 | 82.40 | 82.00 | 82.10 | 78.02 | -0.24% | 1,650,286 |
| Aug 25, 2026 | 82.00 | 82.40 | 81.70 | 82.30 | 78.21 | -0.12% | 924,403 |
| Aug 24, 2026 | 82.40 | 82.40 | 81.80 | 82.40 | 78.30 | -0.12% | 1,349,070 |
| Aug 21, 2026 | 81.70 | 82.50 | 81.40 | 82.50 | 78.40 | 0.61% | 2,016,648 |
| Aug 20, 2026 | 79.70 | 82.50 | 79.60 | 82.00 | 77.92 | 3.67% | 2,386,678 |
| Aug 19, 2026 | 78.80 | 79.40 | 78.30 | 79.10 | 75.17 | 0.13% | 1,010,966 |
| Aug 18, 2026 | 79.10 | 79.70 | 79.00 | 79.00 | 75.07 | -0.88% | 1,201,135 |
| Aug 17, 2026 | 80.20 | 80.50 | 79.70 | 79.70 | 75.74 | -1.24% | 1,538,081 |
| Aug 14, 2026 | 82.00 | 82.00 | 80.60 | 80.70 | 76.69 | -0.98% | 993,647 |
| Aug 13, 2026 | 81.30 | 82.00 | 81.30 | 81.50 | 77.45 | 0.49% | 844,782 |
| Aug 12, 2026 | 82.50 | 82.50 | 81.00 | 81.10 | 77.07 | -0.98% | 1,878,350 |
| Aug 11, 2026 | 82.30 | 82.60 | 81.10 | 81.90 | 77.83 | -0.49% | 2,141,212 |
| Aug 10, 2026 | 80.80 | 82.60 | 80.80 | 82.30 | 78.21 | 2.62% | 1,901,084 |
| Aug 7, 2026 | 80.70 | 81.20 | 80.10 | 80.20 | 76.21 | - | 1,186,708 |
| Aug 6, 2026 | 81.50 | 81.50 | 79.70 | 80.20 | 76.21 | -1.47% | 1,910,968 |
| Aug 5, 2026 | 81.50 | 82.30 | 81.10 | 81.40 | 77.35 | 0.25% | 1,793,919 |
| Aug 4, 2026 | 79.20 | 81.60 | 79.20 | 81.20 | 77.16 | 0.62% | 1,946,612 |
| Aug 3, 2026 | 80.10 | 80.80 | 78.80 | 80.70 | 76.69 | 0.62% | 1,485,447 |
| Jul 31, 2026 | 81.20 | 82.30 | 80.20 | 80.20 | 76.21 | -0.87% | 2,760,897 |
| Jul 30, 2026 | 82.00 | 82.80 | 80.60 | 80.90 | 76.88 | -0.49% | 1,169,437 |
| Jul 29, 2026 | 81.70 | 83.10 | 80.00 | 81.30 | 77.26 | -0.73% | 1,716,332 |