Merida Industry Co., Ltd. (TPE:9914)
Taiwan · Delayed Price · Currency is TWD 61.60
-0.50 (-0.81%)
Oct 30, 2026, 1:30 PM CST
Merida Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 62.00 | 62.60 | 61.30 | 61.60 | 61.60 | -0.81% | 2,625,347 |
| Oct 29, 2026 | 62.50 | 62.90 | 61.90 | 62.10 | 62.10 | -0.48% | 749,461 |
| Oct 28, 2026 | 63.70 | 63.70 | 62.00 | 62.40 | 62.40 | -1.58% | 988,711 |
| Oct 27, 2026 | 63.00 | 63.80 | 62.20 | 63.40 | 63.40 | 1.44% | 1,572,805 |
| Oct 22, 2026 | 66.00 | 66.00 | 62.20 | 62.50 | 62.50 | -4.73% | 3,536,835 |
| Oct 21, 2026 | 68.00 | 68.20 | 65.60 | 65.60 | 65.60 | -3.53% | 2,589,491 |
| Oct 20, 2026 | 69.00 | 69.60 | 68.00 | 68.00 | 68.00 | -1.88% | 778,699 |
| Oct 19, 2026 | 70.10 | 70.50 | 68.40 | 69.30 | 69.30 | -1.00% | 816,198 |
| Oct 16, 2026 | 68.60 | 70.20 | 68.60 | 70.00 | 70.00 | 2.04% | 1,320,406 |
| Oct 15, 2026 | 67.20 | 70.50 | 67.00 | 68.60 | 68.60 | 2.85% | 3,377,397 |
| Oct 14, 2026 | 66.40 | 67.60 | 66.30 | 66.70 | 66.70 | 0.45% | 1,561,923 |
| Oct 13, 2026 | 66.70 | 67.50 | 65.40 | 66.40 | 66.40 | -3.49% | 2,809,147 |
| Oct 12, 2026 | 67.80 | 68.90 | 67.30 | 68.80 | 68.80 | 1.47% | 688,924 |
| Oct 8, 2026 | 66.20 | 68.30 | 66.20 | 67.80 | 67.80 | 0.59% | 1,342,272 |
| Oct 7, 2026 | 66.00 | 67.70 | 65.90 | 67.40 | 67.40 | 2.28% | 1,102,614 |
| Oct 6, 2026 | 66.40 | 66.60 | 65.90 | 65.90 | 65.90 | -0.75% | 1,254,323 |
| Oct 5, 2026 | 68.30 | 68.30 | 66.40 | 66.40 | 66.40 | -2.78% | 1,860,153 |
| Oct 2, 2026 | 68.40 | 68.60 | 67.80 | 68.30 | 68.30 | - | 633,839 |
| Oct 1, 2026 | 68.30 | 68.60 | 67.60 | 68.30 | 68.30 | - | 789,781 |
| Sep 30, 2026 | 67.10 | 68.50 | 66.90 | 68.30 | 68.30 | 1.79% | 1,937,571 |
| Sep 29, 2026 | 66.60 | 68.50 | 66.60 | 67.10 | 67.10 | 0.60% | 1,913,117 |
| Sep 24, 2026 | 66.40 | 67.10 | 65.90 | 66.70 | 66.70 | 0.45% | 1,734,779 |
| Sep 23, 2026 | 66.80 | 67.00 | 66.40 | 66.40 | 66.40 | -0.45% | 1,633,185 |
| Sep 22, 2026 | 67.70 | 68.00 | 66.60 | 66.70 | 66.70 | -1.19% | 1,353,408 |
| Sep 21, 2026 | 67.60 | 68.20 | 67.20 | 67.50 | 67.50 | -0.59% | 1,000,472 |
| Sep 20, 2026 | 68.10 | 68.10 | 67.50 | 67.90 | 67.90 | 0.44% | 22,491 |
| Sep 18, 2026 | 68.10 | 68.10 | 67.50 | 67.60 | 67.60 | - | 1,144,491 |
| Sep 17, 2026 | 67.70 | 68.20 | 67.30 | 67.60 | 67.60 | -0.44% | 1,187,187 |
| Sep 16, 2026 | 68.10 | 69.20 | 67.60 | 67.90 | 67.90 | -0.29% | 1,374,165 |
| Sep 15, 2026 | 68.20 | 69.20 | 67.20 | 68.10 | 68.10 | -0.87% | 2,302,301 |
| Sep 14, 2026 | 67.90 | 69.30 | 66.40 | 68.70 | 68.70 | -1.43% | 3,490,279 |
| Sep 11, 2026 | 75.50 | 75.50 | 69.70 | 69.70 | 69.70 | -9.95% | 5,894,846 |
| Sep 10, 2026 | 78.20 | 79.00 | 77.00 | 77.40 | 77.40 | -2.27% | 1,165,755 |
| Sep 9, 2026 | 76.70 | 79.70 | 76.10 | 79.20 | 79.20 | 2.86% | 1,267,809 |
| Sep 8, 2026 | 78.00 | 78.00 | 76.70 | 77.00 | 77.00 | -1.03% | 896,379 |
| Sep 7, 2026 | 80.80 | 80.80 | 77.80 | 77.80 | 77.80 | -1.89% | 1,428,322 |
| Sep 4, 2026 | 80.10 | 80.80 | 78.90 | 79.30 | 79.30 | -0.38% | 914,923 |
| Sep 3, 2026 | 81.00 | 81.80 | 79.60 | 79.60 | 79.60 | -1.73% | 1,499,003 |
| Sep 2, 2026 | 82.10 | 82.10 | 81.00 | 81.00 | 81.00 | -1.34% | 889,683 |
| Sep 1, 2026 | 82.20 | 83.00 | 81.60 | 82.10 | 82.10 | 0.24% | 1,292,370 |
| Aug 31, 2026 | 83.10 | 83.20 | 81.80 | 81.90 | 81.90 | -1.44% | 1,272,068 |
| Aug 28, 2026 | 84.30 | 84.40 | 83.00 | 83.10 | 83.10 | -1.54% | 1,175,841 |
| Aug 27, 2026 | 85.20 | 86.20 | 83.90 | 84.40 | 84.40 | -0.59% | 1,792,007 |
| Aug 26, 2026 | 86.20 | 87.60 | 84.50 | 84.90 | 84.90 | -1.51% | 2,199,108 |
| Aug 25, 2026 | 84.60 | 87.80 | 84.00 | 86.20 | 86.20 | 2.01% | 2,082,284 |
| Aug 24, 2026 | 87.10 | 87.60 | 84.20 | 84.50 | 84.50 | -3.76% | 2,035,903 |
| Aug 21, 2026 | 88.20 | 89.00 | 86.60 | 87.80 | 87.80 | - | 2,176,501 |
| Aug 20, 2026 | 88.90 | 95.30 | 86.50 | 87.80 | 87.80 | -0.90% | 7,065,808 |
| Aug 19, 2026 | 80.80 | 88.60 | 80.80 | 88.60 | 88.60 | 9.93% | 6,602,643 |
| Aug 18, 2026 | 81.00 | 82.00 | 80.30 | 80.60 | 80.60 | -1.10% | 1,183,670 |