Merida Industry Co., Ltd. (TPE:9914)
Taiwan · Delayed Price · Currency is TWD 114.50
+1.00 (0.88%)
Sep 1, 2025, 10:00 AM CST
Merida Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 113.00 | 114.00 | 111.00 | 113.50 | 113.50 | 0.89% | 1,214,960 |
| Aug 28, 2025 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | - | 1,325,967 |
| Aug 27, 2025 | 113.00 | 118.50 | 112.50 | 112.50 | 112.50 | 1.35% | 2,497,494 |
| Aug 26, 2025 | 110.50 | 112.50 | 109.00 | 111.00 | 111.00 | - | 987,102 |
| Aug 25, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 2.78% | 781,317 |
| Aug 22, 2025 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | -1.37% | 840,996 |
| Aug 21, 2025 | 106.00 | 115.00 | 106.00 | 109.50 | 109.50 | 3.79% | 2,472,584 |
| Aug 20, 2025 | 104.50 | 106.50 | 102.50 | 105.50 | 105.50 | 0.48% | 1,685,561 |
| Aug 19, 2025 | 110.50 | 110.50 | 104.50 | 105.00 | 105.00 | -4.55% | 2,649,038 |
| Aug 18, 2025 | 113.00 | 113.50 | 109.00 | 110.00 | 110.00 | -3.08% | 1,821,931 |
| Aug 15, 2025 | 115.50 | 115.50 | 111.50 | 113.50 | 113.50 | -1.30% | 1,572,284 |
| Aug 14, 2025 | 114.50 | 117.50 | 113.00 | 115.00 | 115.00 | 3.60% | 3,150,018 |
| Aug 13, 2025 | 108.50 | 115.00 | 108.00 | 111.00 | 111.00 | 3.26% | 1,863,744 |
| Aug 12, 2025 | 107.00 | 109.00 | 106.00 | 107.50 | 107.50 | -0.46% | 933,536 |
| Aug 11, 2025 | 106.50 | 108.50 | 101.50 | 108.00 | 108.00 | -0.92% | 3,572,260 |
| Aug 8, 2025 | 112.50 | 112.50 | 107.50 | 109.00 | 109.00 | -3.11% | 2,563,568 |
| Aug 7, 2025 | 113.00 | 113.50 | 111.00 | 112.50 | 112.50 | -3.85% | 2,026,867 |
| Aug 6, 2025 | 118.00 | 118.50 | 114.50 | 117.00 | 113.00 | -1.27% | 2,285,363 |
| Aug 5, 2025 | 118.50 | 120.00 | 117.00 | 118.50 | 114.45 | 1.28% | 2,574,766 |
| Aug 4, 2025 | 115.00 | 118.50 | 112.00 | 117.00 | 113.00 | 0.43% | 2,141,715 |
| Aug 1, 2025 | 113.50 | 117.00 | 112.50 | 116.50 | 112.52 | - | 1,788,324 |
| Jul 31, 2025 | 118.00 | 119.50 | 115.00 | 116.50 | 112.52 | -0.43% | 2,932,699 |
| Jul 30, 2025 | 113.50 | 121.00 | 111.00 | 117.00 | 113.00 | 2.18% | 4,389,111 |
| Jul 29, 2025 | 113.50 | 118.00 | 112.00 | 114.50 | 110.59 | 0.88% | 3,636,518 |
| Jul 28, 2025 | 116.00 | 116.50 | 112.00 | 113.50 | 109.62 | -0.44% | 1,596,092 |
| Jul 25, 2025 | 115.50 | 117.00 | 113.00 | 114.00 | 110.10 | -0.87% | 2,300,008 |
| Jul 24, 2025 | 113.50 | 116.00 | 109.00 | 115.00 | 111.07 | 3.60% | 5,305,568 |
| Jul 23, 2025 | 102.00 | 111.00 | 102.00 | 111.00 | 107.21 | 9.90% | 1,688,453 |
| Jul 22, 2025 | 104.00 | 104.50 | 101.00 | 101.00 | 97.55 | -2.42% | 1,078,361 |
| Jul 21, 2025 | 101.00 | 105.00 | 100.50 | 103.50 | 99.96 | 2.99% | 1,410,151 |
| Jul 18, 2025 | 102.00 | 102.50 | 100.00 | 100.50 | 97.06 | -0.99% | 785,084 |
| Jul 17, 2025 | 97.30 | 102.50 | 97.30 | 101.50 | 98.03 | 4.21% | 1,842,893 |
| Jul 16, 2025 | 98.40 | 99.50 | 97.30 | 97.40 | 94.07 | -1.12% | 1,591,598 |
| Jul 15, 2025 | 100.00 | 100.50 | 98.10 | 98.50 | 95.13 | -1.50% | 1,047,459 |
| Jul 14, 2025 | 103.50 | 103.50 | 100.00 | 100.00 | 96.58 | -2.91% | 778,341 |
| Jul 11, 2025 | 101.00 | 104.00 | 101.00 | 103.00 | 99.48 | 1.48% | 922,875 |
| Jul 10, 2025 | 102.00 | 102.00 | 100.50 | 101.50 | 98.03 | -0.98% | 510,089 |
| Jul 9, 2025 | 101.50 | 103.50 | 101.50 | 102.50 | 99.00 | 0.49% | 310,314 |
| Jul 8, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 98.51 | -2.39% | 833,942 |
| Jul 7, 2025 | 106.50 | 106.50 | 103.50 | 104.50 | 100.93 | -1.88% | 624,164 |
| Jul 4, 2025 | 108.50 | 108.50 | 105.00 | 106.50 | 102.86 | -0.47% | 844,417 |
| Jul 3, 2025 | 104.50 | 108.00 | 104.00 | 107.00 | 103.34 | 2.88% | 1,655,419 |
| Jul 2, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 100.44 | 0.97% | 1,107,994 |
| Jul 1, 2025 | 103.00 | 104.50 | 101.50 | 103.00 | 99.48 | - | 892,485 |
| Jun 30, 2025 | 104.00 | 105.50 | 102.50 | 103.00 | 99.48 | -1.44% | 1,080,224 |
| Jun 27, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 100.93 | 0.97% | 622,484 |
| Jun 26, 2025 | 103.50 | 104.50 | 102.50 | 103.50 | 99.96 | 0.98% | 1,436,754 |
| Jun 25, 2025 | 103.00 | 103.50 | 100.50 | 102.50 | 99.00 | -0.49% | 1,387,762 |
| Jun 24, 2025 | 99.40 | 103.50 | 99.40 | 103.00 | 99.48 | 5.64% | 2,670,169 |
| Jun 23, 2025 | 99.00 | 99.10 | 95.40 | 97.50 | 94.17 | -2.50% | 3,459,013 |