Merida Industry Co., Ltd. (TPE:9914)
Taiwan · Delayed Price · Currency is TWD 116.50
+0.50 (0.43%)
Aug 1, 2025, 2:38 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.50 | 117.00 | 112.50 | 116.50 | - | - | 344,383 |
| Jul 31, 2025 | 118.00 | 119.50 | 115.00 | 116.50 | 116.50 | -0.43% | 2,932,699 |
| Jul 30, 2025 | 113.50 | 121.00 | 111.00 | 117.00 | 117.00 | 2.18% | 4,389,111 |
| Jul 29, 2025 | 113.50 | 118.00 | 112.00 | 114.50 | 114.50 | 0.88% | 3,636,518 |
| Jul 28, 2025 | 116.00 | 116.50 | 112.00 | 113.50 | 113.50 | -0.44% | 1,596,092 |
| Jul 25, 2025 | 115.50 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 2,300,008 |
| Jul 24, 2025 | 113.50 | 116.00 | 109.00 | 115.00 | 115.00 | 3.60% | 5,305,568 |
| Jul 23, 2025 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 9.90% | 1,688,453 |
| Jul 22, 2025 | 104.00 | 104.50 | 101.00 | 101.00 | 101.00 | -2.42% | 1,078,361 |
| Jul 21, 2025 | 101.00 | 105.00 | 100.50 | 103.50 | 103.50 | 2.99% | 1,410,151 |
| Jul 18, 2025 | 102.00 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 785,084 |
| Jul 17, 2025 | 97.30 | 102.50 | 97.30 | 101.50 | 101.50 | 4.21% | 1,842,893 |
| Jul 16, 2025 | 98.40 | 99.50 | 97.30 | 97.40 | 97.40 | -1.12% | 1,591,598 |
| Jul 15, 2025 | 100.00 | 100.50 | 98.10 | 98.50 | 98.50 | -1.50% | 1,047,459 |
| Jul 14, 2025 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | -2.91% | 778,341 |
| Jul 11, 2025 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.48% | 922,875 |
| Jul 10, 2025 | 102.00 | 102.00 | 100.50 | 101.50 | 101.50 | -0.98% | 510,089 |
| Jul 9, 2025 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 0.49% | 310,314 |
| Jul 8, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -2.39% | 833,942 |
| Jul 7, 2025 | 106.50 | 106.50 | 103.50 | 104.50 | 104.50 | -1.88% | 624,164 |
| Jul 4, 2025 | 108.50 | 108.50 | 105.00 | 106.50 | 106.50 | -0.47% | 844,417 |
| Jul 3, 2025 | 104.50 | 108.00 | 104.00 | 107.00 | 107.00 | 2.88% | 1,655,419 |
| Jul 2, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 1,107,994 |
| Jul 1, 2025 | 103.00 | 104.50 | 101.50 | 103.00 | 103.00 | - | 892,485 |
| Jun 30, 2025 | 104.00 | 105.50 | 102.50 | 103.00 | 103.00 | -1.44% | 1,080,224 |
| Jun 27, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | 0.97% | 622,484 |
| Jun 26, 2025 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 0.98% | 1,436,754 |
| Jun 25, 2025 | 103.00 | 103.50 | 100.50 | 102.50 | 102.50 | -0.49% | 1,387,762 |
| Jun 24, 2025 | 99.40 | 103.50 | 99.40 | 103.00 | 103.00 | 5.64% | 2,670,169 |
| Jun 23, 2025 | 99.00 | 99.10 | 95.40 | 97.50 | 97.50 | -2.50% | 3,459,013 |
| Jun 20, 2025 | 102.50 | 103.50 | 99.90 | 100.00 | 100.00 | -2.91% | 4,644,002 |
| Jun 19, 2025 | 105.00 | 106.00 | 102.50 | 103.00 | 103.00 | -2.83% | 1,457,773 |
| Jun 18, 2025 | 105.50 | 108.00 | 105.00 | 106.00 | 106.00 | 0.47% | 1,048,236 |
| Jun 17, 2025 | 107.50 | 108.00 | 104.50 | 105.50 | 105.50 | -0.94% | 913,300 |
| Jun 16, 2025 | 106.00 | 107.00 | 104.00 | 106.50 | 106.50 | - | 1,296,787 |
| Jun 13, 2025 | 109.00 | 109.00 | 105.00 | 106.50 | 106.50 | -2.29% | 1,715,889 |
| Jun 12, 2025 | 110.00 | 113.00 | 108.50 | 109.00 | 109.00 | -2.24% | 1,422,154 |
| Jun 11, 2025 | 116.00 | 116.00 | 110.50 | 111.50 | 111.50 | -5.11% | 2,486,188 |
| Jun 10, 2025 | 116.00 | 118.50 | 116.00 | 117.50 | 117.50 | 1.73% | 708,860 |
| Jun 9, 2025 | 113.50 | 116.00 | 113.00 | 115.50 | 115.50 | 3.13% | 1,136,146 |
| Jun 6, 2025 | 114.50 | 114.50 | 111.00 | 112.00 | 112.00 | -1.75% | 1,791,480 |
| Jun 5, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 1,286,585 |
| Jun 4, 2025 | 117.50 | 119.00 | 116.00 | 116.00 | 116.00 | 0.43% | 1,971,132 |
| Jun 3, 2025 | 114.50 | 118.00 | 114.50 | 115.50 | 115.50 | 0.43% | 1,214,307 |
| Jun 2, 2025 | 118.00 | 118.00 | 113.50 | 115.00 | 115.00 | -2.95% | 2,065,276 |
| May 29, 2025 | 120.00 | 121.00 | 118.00 | 118.50 | 118.50 | -0.42% | 1,056,706 |
| May 28, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 2.15% | 1,332,470 |
| May 27, 2025 | 116.00 | 118.50 | 116.00 | 116.50 | 116.50 | 0.87% | 1,112,444 |
| May 26, 2025 | 117.00 | 118.50 | 115.00 | 115.50 | 115.50 | -2.12% | 2,168,520 |
| May 23, 2025 | 120.00 | 120.50 | 116.50 | 118.00 | 118.00 | -1.67% | 2,050,542 |