Merida Industry Co., Ltd. (TPE:9914)
Taiwan · Delayed Price · Currency is TWD 84.20
-2.00 (-2.32%)
Dec 23, 2025, 1:30 PM CST
Merida Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 86.10 | 86.20 | 84.10 | 84.20 | 84.20 | -2.32% | 664,428 |
| Dec 22, 2025 | 86.00 | 87.40 | 85.40 | 86.20 | 86.20 | 0.23% | 617,557 |
| Dec 19, 2025 | 84.70 | 86.00 | 84.70 | 86.00 | 86.00 | 1.65% | 594,212 |
| Dec 18, 2025 | 83.50 | 86.20 | 82.90 | 84.60 | 84.60 | 1.44% | 1,996,151 |
| Dec 17, 2025 | 86.50 | 87.20 | 83.20 | 83.40 | 83.40 | -2.91% | 2,799,959 |
| Dec 16, 2025 | 87.00 | 87.00 | 85.20 | 85.90 | 85.90 | -1.49% | 1,962,787 |
| Dec 15, 2025 | 87.60 | 89.10 | 86.50 | 87.20 | 87.20 | -1.02% | 1,464,865 |
| Dec 12, 2025 | 88.70 | 89.70 | 87.80 | 88.10 | 88.10 | - | 1,407,339 |
| Dec 11, 2025 | 89.70 | 89.90 | 88.00 | 88.10 | 88.10 | -1.45% | 1,284,637 |
| Dec 10, 2025 | 90.00 | 90.30 | 88.50 | 89.40 | 89.40 | -0.67% | 1,417,187 |
| Dec 9, 2025 | 92.00 | 92.00 | 89.60 | 90.00 | 90.00 | -1.85% | 1,125,398 |
| Dec 8, 2025 | 93.00 | 93.00 | 90.60 | 91.70 | 91.70 | -0.65% | 837,982 |
| Dec 5, 2025 | 93.70 | 93.70 | 91.40 | 92.30 | 92.30 | -1.60% | 806,477 |
| Dec 4, 2025 | 93.30 | 94.60 | 93.20 | 93.80 | 93.80 | 0.54% | 461,707 |
| Dec 3, 2025 | 93.90 | 93.90 | 92.60 | 93.30 | 93.30 | -0.53% | 668,217 |
| Dec 2, 2025 | 94.30 | 94.90 | 93.60 | 93.80 | 93.80 | 0.32% | 752,411 |
| Dec 1, 2025 | 92.70 | 94.20 | 91.80 | 93.50 | 93.50 | 1.08% | 1,336,865 |
| Nov 28, 2025 | 95.70 | 95.80 | 92.30 | 92.50 | 92.50 | -2.94% | 1,980,924 |
| Nov 27, 2025 | 96.50 | 98.30 | 94.10 | 95.30 | 95.30 | -0.73% | 2,821,760 |
| Nov 26, 2025 | 91.40 | 96.50 | 91.00 | 96.00 | 96.00 | 6.19% | 1,945,228 |
| Nov 25, 2025 | 90.00 | 90.80 | 89.50 | 90.40 | 90.40 | 1.12% | 656,619 |
| Nov 24, 2025 | 90.60 | 92.00 | 89.30 | 89.40 | 89.40 | -1.11% | 1,399,816 |
| Nov 21, 2025 | 88.10 | 91.50 | 87.90 | 90.40 | 90.40 | 2.03% | 1,711,490 |
| Nov 20, 2025 | 90.00 | 90.80 | 87.80 | 88.60 | 88.60 | -0.11% | 1,825,483 |
| Nov 19, 2025 | 89.30 | 90.10 | 87.80 | 88.70 | 88.70 | 0.34% | 1,051,051 |
| Nov 18, 2025 | 92.80 | 92.80 | 87.00 | 88.40 | 88.40 | -5.45% | 4,188,364 |
| Nov 17, 2025 | 96.20 | 96.70 | 93.10 | 93.50 | 93.50 | -1.68% | 964,160 |
| Nov 14, 2025 | 96.00 | 98.80 | 95.00 | 95.10 | 95.10 | -0.31% | 2,509,672 |
| Nov 13, 2025 | 94.30 | 95.40 | 93.70 | 95.40 | 95.40 | 1.17% | 1,345,289 |
| Nov 12, 2025 | 94.00 | 94.70 | 92.70 | 94.30 | 94.30 | 0.96% | 568,525 |
| Nov 11, 2025 | 95.50 | 96.00 | 93.10 | 93.40 | 93.40 | -1.16% | 1,752,302 |
| Nov 10, 2025 | 99.30 | 100.50 | 94.30 | 94.50 | 94.50 | -4.26% | 5,763,632 |
| Nov 7, 2025 | 100.00 | 100.50 | 98.40 | 98.70 | 98.70 | -1.79% | 864,221 |
| Nov 6, 2025 | 100.50 | 103.50 | 99.50 | 100.50 | 100.50 | 1.11% | 1,424,183 |
| Nov 5, 2025 | 97.50 | 99.40 | 96.00 | 99.40 | 99.40 | 1.02% | 909,443 |
| Nov 4, 2025 | 100.00 | 100.50 | 96.90 | 98.40 | 98.40 | -1.60% | 2,148,192 |
| Nov 3, 2025 | 100.00 | 101.50 | 99.60 | 100.00 | 100.00 | - | 803,329 |
| Oct 31, 2025 | 102.50 | 103.50 | 100.00 | 100.00 | 100.00 | -1.96% | 925,724 |
| Oct 30, 2025 | 103.00 | 104.00 | 101.50 | 102.00 | 102.00 | -1.45% | 488,694 |
| Oct 29, 2025 | 104.00 | 104.50 | 101.50 | 103.50 | 103.50 | -0.96% | 723,869 |
| Oct 28, 2025 | 106.50 | 106.50 | 103.00 | 104.50 | 104.50 | -0.48% | 773,858 |
| Oct 27, 2025 | 109.50 | 110.00 | 104.00 | 105.00 | 105.00 | -3.23% | 1,244,548 |
| Oct 23, 2025 | 103.50 | 110.00 | 103.50 | 108.50 | 108.50 | 4.83% | 2,216,901 |
| Oct 22, 2025 | 102.00 | 104.00 | 101.50 | 103.50 | 103.50 | 1.47% | 469,167 |
| Oct 21, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 361,190 |
| Oct 20, 2025 | 103.00 | 104.00 | 101.50 | 103.00 | 103.00 | 0.49% | 465,511 |
| Oct 17, 2025 | 103.00 | 103.50 | 101.50 | 102.50 | 102.50 | -0.49% | 439,534 |
| Oct 16, 2025 | 99.60 | 105.00 | 99.60 | 103.00 | 103.00 | 3.10% | 1,455,961 |
| Oct 15, 2025 | 101.50 | 102.00 | 99.70 | 99.90 | 99.90 | -1.09% | 1,313,673 |
| Oct 14, 2025 | 100.50 | 102.50 | 100.00 | 101.00 | 101.00 | 1.20% | 924,621 |