Merry Electronics Co., Ltd. (TPE:2439)
Taiwan · Delayed Price · Currency is TWD 83.70
-0.50 (-0.59%)
May 15, 2026, 1:30 PM CST
Merry Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 84.70 | 85.00 | 83.30 | 83.70 | 83.70 | -0.59% | 1,429,660 |
| May 14, 2026 | 84.30 | 85.20 | 83.90 | 84.20 | 84.20 | - | 1,318,190 |
| May 13, 2026 | 85.10 | 85.10 | 84.00 | 84.20 | 84.20 | -1.64% | 1,592,349 |
| May 12, 2026 | 86.40 | 86.40 | 85.50 | 85.60 | 85.60 | -0.93% | 1,298,705 |
| May 11, 2026 | 86.20 | 86.50 | 85.30 | 86.40 | 86.40 | 0.23% | 1,463,113 |
| May 8, 2026 | 86.50 | 87.00 | 85.80 | 86.20 | 86.20 | -0.35% | 1,322,280 |
| May 7, 2026 | 87.20 | 87.20 | 85.70 | 86.50 | 86.50 | -0.80% | 2,412,728 |
| May 6, 2026 | 90.00 | 90.00 | 86.50 | 87.20 | 87.20 | -2.57% | 3,351,597 |
| May 5, 2026 | 89.20 | 89.90 | 88.50 | 89.50 | 89.50 | 1.02% | 2,069,971 |
| May 4, 2026 | 86.00 | 89.40 | 85.70 | 88.60 | 88.60 | 3.02% | 3,463,464 |
| Apr 30, 2026 | 87.90 | 88.00 | 85.40 | 86.00 | 86.00 | -2.71% | 3,871,849 |
| Apr 29, 2026 | 87.70 | 88.60 | 87.40 | 88.40 | 88.40 | 0.68% | 2,622,743 |
| Apr 28, 2026 | 88.50 | 89.20 | 87.50 | 87.80 | 87.80 | -1.01% | 1,496,020 |
| Apr 27, 2026 | 87.60 | 89.00 | 86.40 | 88.70 | 88.70 | 2.31% | 2,335,015 |
| Apr 24, 2026 | 87.50 | 89.30 | 86.50 | 86.70 | 86.70 | - | 2,934,415 |
| Apr 23, 2026 | 89.10 | 89.80 | 85.40 | 86.70 | 86.70 | -2.58% | 2,995,859 |
| Apr 22, 2026 | 89.50 | 89.50 | 88.30 | 89.00 | 89.00 | -0.22% | 1,561,586 |
| Apr 21, 2026 | 88.00 | 89.80 | 87.50 | 89.20 | 89.20 | 1.36% | 2,829,495 |
| Apr 20, 2026 | 90.40 | 90.60 | 87.80 | 88.00 | 88.00 | -2.22% | 2,671,265 |
| Apr 17, 2026 | 89.60 | 90.80 | 89.50 | 90.00 | 90.00 | 1.24% | 2,912,074 |
| Apr 16, 2026 | 88.20 | 90.00 | 88.20 | 88.90 | 88.90 | 0.79% | 2,751,946 |
| Apr 15, 2026 | 88.00 | 89.50 | 87.70 | 88.20 | 88.20 | 1.38% | 2,869,517 |
| Apr 14, 2026 | 87.80 | 87.80 | 86.70 | 87.00 | 87.00 | 0.23% | 1,432,842 |
| Apr 13, 2026 | 85.60 | 87.40 | 85.10 | 86.80 | 86.80 | 0.93% | 1,205,592 |
| Apr 10, 2026 | 86.20 | 86.80 | 85.30 | 86.00 | 86.00 | 0.23% | 1,395,427 |
| Apr 9, 2026 | 88.00 | 88.00 | 85.80 | 85.80 | 85.80 | -2.50% | 1,685,269 |
| Apr 8, 2026 | 87.90 | 89.20 | 87.10 | 88.00 | 88.00 | 1.50% | 2,225,173 |
| Apr 7, 2026 | 84.50 | 87.00 | 84.50 | 86.70 | 86.70 | 3.46% | 1,797,462 |
| Apr 2, 2026 | 85.50 | 86.00 | 83.70 | 83.80 | 83.80 | -1.76% | 732,968 |
| Apr 1, 2026 | 85.00 | 85.40 | 84.70 | 85.30 | 85.30 | 2.16% | 807,825 |
| Mar 31, 2026 | 84.80 | 84.90 | 83.30 | 83.50 | 83.50 | -1.30% | 918,925 |
| Mar 30, 2026 | 84.10 | 85.00 | 84.10 | 84.60 | 84.60 | -0.82% | 729,480 |
| Mar 27, 2026 | 84.00 | 85.30 | 84.00 | 85.30 | 85.30 | 0.35% | 826,356 |
| Mar 26, 2026 | 85.10 | 85.50 | 84.70 | 85.00 | 85.00 | -0.12% | 915,069 |
| Mar 25, 2026 | 85.00 | 85.30 | 84.50 | 85.10 | 85.10 | 0.59% | 959,672 |
| Mar 24, 2026 | 84.80 | 85.40 | 83.50 | 84.60 | 84.60 | 1.56% | 1,212,808 |
| Mar 23, 2026 | 82.80 | 84.20 | 82.40 | 83.30 | 83.30 | -2.57% | 1,092,916 |
| Mar 20, 2026 | 83.80 | 85.50 | 83.40 | 85.50 | 85.50 | 2.03% | 2,386,418 |
| Mar 19, 2026 | 84.80 | 85.20 | 83.80 | 83.80 | 83.80 | -1.99% | 1,425,669 |
| Mar 18, 2026 | 85.20 | 86.50 | 85.20 | 85.50 | 85.50 | 0.83% | 2,125,273 |
| Mar 17, 2026 | 84.40 | 84.80 | 83.80 | 84.80 | 84.80 | 0.83% | 1,679,748 |
| Mar 16, 2026 | 84.20 | 85.30 | 83.60 | 84.10 | 84.10 | -0.71% | 1,688,484 |
| Mar 13, 2026 | 81.00 | 85.40 | 80.80 | 84.70 | 84.70 | 5.48% | 3,688,413 |
| 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% | 1,444,746 |
| 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% | 3,078,252 |
| 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 |