Merida Industry Co., Ltd. (TPE:9914)
Taiwan · Delayed Price · Currency is TWD 69.20
-0.60 (-0.86%)
At close: Mar 13, 2026
Merida Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 69.80 | 70.00 | 68.60 | 69.20 | 69.20 | -0.86% | 942,937 |
| Mar 12, 2026 | 69.40 | 71.20 | 69.00 | 69.80 | 69.80 | -0.29% | 1,571,885 |
| Mar 11, 2026 | 69.80 | 70.40 | 68.60 | 70.00 | 70.00 | 1.89% | 1,900,490 |
| Mar 10, 2026 | 69.80 | 70.90 | 68.00 | 68.70 | 68.70 | -0.58% | 1,209,023 |
| Mar 9, 2026 | 68.00 | 69.10 | 66.10 | 69.10 | 69.10 | -1.71% | 1,549,387 |
| Mar 6, 2026 | 70.90 | 71.60 | 69.90 | 70.30 | 70.30 | -0.71% | 1,284,612 |
| Mar 5, 2026 | 71.00 | 71.40 | 70.00 | 70.80 | 70.80 | 1.29% | 1,680,797 |
| Mar 4, 2026 | 70.50 | 71.00 | 68.80 | 69.90 | 69.90 | -2.37% | 2,340,308 |
| Mar 3, 2026 | 73.80 | 73.80 | 71.50 | 71.60 | 71.60 | -3.24% | 1,717,462 |
| Mar 2, 2026 | 72.90 | 74.20 | 72.10 | 74.00 | 74.00 | -1.60% | 2,577,307 |
| Feb 26, 2026 | 76.90 | 77.00 | 75.00 | 75.20 | 75.20 | -1.31% | 3,026,859 |
| Feb 25, 2026 | 77.90 | 77.90 | 76.00 | 76.20 | 76.20 | -2.31% | 2,942,019 |
| Feb 24, 2026 | 78.30 | 78.90 | 76.20 | 78.00 | 78.00 | - | 2,843,965 |
| Feb 23, 2026 | 83.00 | 83.00 | 77.70 | 78.00 | 78.00 | -4.99% | 4,467,536 |
| Feb 11, 2026 | 81.00 | 83.20 | 79.70 | 82.10 | 82.10 | -0.48% | 1,925,610 |
| Feb 10, 2026 | 83.30 | 83.30 | 81.40 | 82.50 | 82.50 | -0.12% | 1,368,237 |
| Feb 9, 2026 | 84.90 | 84.90 | 82.10 | 82.60 | 82.60 | -1.55% | 1,770,363 |
| Feb 6, 2026 | 86.00 | 86.00 | 83.30 | 83.90 | 83.90 | -2.89% | 1,916,384 |
| Feb 5, 2026 | 85.50 | 87.70 | 85.40 | 86.40 | 86.40 | 0.47% | 1,203,166 |
| Feb 4, 2026 | 88.70 | 88.80 | 85.40 | 86.00 | 86.00 | -3.26% | 1,874,464 |
| Feb 3, 2026 | 89.30 | 92.40 | 86.80 | 88.90 | 88.90 | 3.25% | 2,358,038 |
| Feb 2, 2026 | 83.00 | 86.50 | 82.70 | 86.10 | 86.10 | 2.01% | 1,441,788 |
| Jan 30, 2026 | 86.40 | 86.40 | 84.10 | 84.40 | 84.40 | -2.31% | 1,575,165 |
| Jan 29, 2026 | 86.50 | 86.70 | 85.20 | 86.40 | 86.40 | 0.23% | 900,236 |
| Jan 28, 2026 | 88.80 | 89.00 | 86.00 | 86.20 | 86.20 | -2.49% | 1,857,857 |
| Jan 27, 2026 | 88.50 | 89.30 | 87.20 | 88.40 | 88.40 | 0.91% | 1,303,407 |
| Jan 26, 2026 | 89.00 | 89.00 | 86.50 | 87.60 | 87.60 | -1.35% | 2,869,675 |
| Jan 23, 2026 | 90.40 | 90.50 | 87.90 | 88.80 | 88.80 | -0.78% | 1,478,626 |
| Jan 22, 2026 | 90.40 | 91.70 | 88.70 | 89.50 | 89.50 | 0.90% | 2,499,641 |
| Jan 21, 2026 | 90.80 | 90.80 | 87.60 | 88.70 | 88.70 | -1.33% | 3,754,591 |
| Jan 20, 2026 | 91.80 | 94.10 | 89.80 | 89.90 | 89.90 | -2.60% | 3,823,871 |
| Jan 19, 2026 | 93.50 | 98.70 | 92.10 | 92.30 | 92.30 | 0.22% | 6,129,111 |
| Jan 16, 2026 | 88.20 | 92.70 | 88.10 | 92.10 | 92.10 | 5.50% | 4,312,661 |
| Jan 15, 2026 | 89.40 | 89.40 | 86.40 | 87.30 | 87.30 | -1.91% | 2,760,830 |
| Jan 14, 2026 | 85.00 | 89.30 | 84.70 | 89.00 | 89.00 | 5.83% | 3,651,442 |
| Jan 13, 2026 | 83.70 | 86.50 | 82.60 | 84.10 | 84.10 | 4.60% | 3,615,413 |
| Jan 12, 2026 | 81.00 | 81.00 | 79.60 | 80.40 | 80.40 | -0.74% | 1,463,807 |
| Jan 9, 2026 | 81.10 | 81.80 | 79.70 | 81.00 | 81.00 | - | 1,065,228 |
| Jan 8, 2026 | 80.30 | 81.40 | 79.60 | 81.00 | 81.00 | 0.87% | 1,983,987 |
| Jan 7, 2026 | 79.50 | 80.90 | 79.00 | 80.30 | 80.30 | 1.13% | 1,919,932 |
| Jan 6, 2026 | 79.00 | 79.70 | 78.60 | 79.40 | 79.40 | 0.51% | 1,461,859 |
| Jan 5, 2026 | 78.60 | 79.40 | 78.20 | 79.00 | 79.00 | 0.64% | 1,296,580 |
| Jan 2, 2026 | 82.70 | 82.70 | 78.50 | 78.50 | 78.50 | -5.08% | 2,955,252 |
| Dec 31, 2025 | 82.90 | 82.90 | 81.40 | 82.70 | 82.70 | -0.24% | 1,009,875 |
| Dec 30, 2025 | 83.00 | 83.00 | 82.00 | 82.90 | 82.90 | -0.12% | 477,497 |
| Dec 29, 2025 | 82.50 | 83.30 | 82.00 | 83.00 | 83.00 | 0.73% | 450,076 |
| Dec 26, 2025 | 83.00 | 83.00 | 81.40 | 82.40 | 82.40 | -0.60% | 1,411,671 |
| Dec 24, 2025 | 85.00 | 85.00 | 82.60 | 82.90 | 82.90 | -1.54% | 978,534 |
| 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 |