Merry Electronics Co., Ltd. (TPE:2439)
Taiwan · Delayed Price · Currency is TWD 78.60
-0.70 (-0.88%)
Sep 18, 2026, 1:15 PM CST
Merry Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 82.60 | 83.20 | 81.70 | 81.90 | 77.83 | -2.38% | 1,337,821 |
| Jul 27, 2026 | 82.90 | 83.90 | 82.70 | 83.90 | 79.73 | 1.21% | 592,739 |
| Jul 24, 2026 | 83.00 | 84.60 | 82.60 | 82.90 | 78.78 | -0.84% | 1,031,914 |
| Jul 23, 2026 | 84.20 | 85.00 | 83.10 | 83.60 | 79.44 | -0.95% | 735,071 |
| Jul 22, 2026 | 84.70 | 85.30 | 84.40 | 84.40 | 80.20 | -0.35% | 623,874 |
| Jul 21, 2026 | 83.10 | 84.90 | 82.50 | 84.70 | 80.49 | 3.04% | 1,018,957 |
| Jul 20, 2026 | 82.00 | 82.90 | 81.30 | 82.20 | 78.11 | 0.12% | 1,364,000 |
| Jul 17, 2026 | 84.70 | 85.50 | 82.10 | 82.10 | 78.02 | -4.31% | 2,247,959 |
| Jul 16, 2026 | 86.00 | 86.20 | 85.20 | 85.80 | 81.53 | -0.35% | 1,068,941 |
| Jul 15, 2026 | 86.20 | 86.80 | 85.90 | 86.10 | 81.82 | 0.12% | 1,205,902 |
| Jul 14, 2026 | 86.90 | 87.50 | 84.90 | 86.00 | 81.72 | -1.15% | 1,883,988 |
| Jul 13, 2026 | 89.10 | 89.80 | 87.00 | 87.00 | 82.67 | -2.14% | 1,990,679 |
| Jul 9, 2026 | 89.20 | 90.00 | 88.90 | 88.90 | 84.48 | -0.45% | 1,053,872 |