Merida Industry Co., Ltd. (TPE:9914)
Taiwan · Delayed Price · Currency is TWD 78.30
+2.10 (2.76%)
Aug 5, 2026, 1:30 PM CST
Merida Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 77.20 | 78.70 | 76.10 | 78.30 | 75.50 | 2.76% | 2,683,796 |
| Aug 4, 2026 | 75.50 | 76.90 | 75.30 | 76.20 | 73.47 | -0.26% | 1,339,385 |
| Aug 3, 2026 | 76.70 | 77.40 | 75.80 | 76.40 | 73.66 | -0.52% | 1,981,358 |
| Jul 31, 2026 | 78.00 | 78.90 | 76.50 | 76.80 | 74.05 | -2.04% | 3,899,537 |
| Jul 30, 2026 | 79.20 | 79.50 | 75.50 | 78.40 | 75.59 | -1.01% | 4,075,802 |
| Jul 29, 2026 | 78.40 | 80.90 | 77.50 | 79.20 | 76.36 | 2.59% | 4,375,797 |
| Jul 28, 2026 | 78.10 | 79.30 | 77.00 | 77.20 | 74.44 | -1.03% | 2,500,550 |
| Jul 27, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 75.21 | -1.14% | 1,419,632 |
| Jul 24, 2026 | 78.20 | 80.00 | 77.40 | 78.90 | 76.07 | 1.02% | 2,221,801 |
| Jul 23, 2026 | 80.70 | 80.70 | 77.80 | 78.10 | 75.30 | -1.51% | 2,290,510 |
| Jul 22, 2026 | 79.90 | 82.30 | 79.20 | 79.30 | 76.46 | -1.37% | 2,425,675 |
| Jul 21, 2026 | 79.00 | 81.40 | 78.30 | 80.40 | 77.52 | 0.75% | 2,709,185 |
| Jul 20, 2026 | 83.80 | 88.00 | 76.80 | 79.80 | 76.94 | -5.00% | 10,242,270 |
| Jul 17, 2026 | 82.20 | 87.70 | 82.00 | 84.00 | 80.99 | -0.24% | 26,060,205 |
| Jul 16, 2026 | 81.60 | 84.20 | 80.10 | 84.20 | 81.19 | 9.92% | 13,074,086 |
| Jul 15, 2026 | 76.20 | 77.30 | 74.60 | 76.60 | 73.86 | 0.66% | 2,193,595 |
| Jul 14, 2026 | 76.00 | 77.00 | 73.80 | 76.10 | 73.38 | 0.93% | 2,081,888 |
| Jul 13, 2026 | 73.10 | 75.90 | 73.00 | 75.40 | 72.70 | 3.57% | 1,418,740 |
| Jul 9, 2026 | 74.30 | 74.30 | 72.80 | 72.80 | 70.19 | -1.89% | 953,578 |
| Jul 8, 2026 | 75.00 | 75.50 | 73.90 | 74.20 | 71.54 | -1.07% | 1,043,712 |
| Jul 7, 2026 | 76.70 | 76.70 | 74.60 | 75.00 | 72.31 | -1.19% | 1,125,520 |
| Jul 6, 2026 | 77.70 | 78.50 | 75.50 | 75.90 | 73.18 | -0.91% | 984,266 |
| Jul 3, 2026 | 74.80 | 77.70 | 74.80 | 76.60 | 73.86 | 2.41% | 1,660,824 |
| Jul 2, 2026 | 77.40 | 77.90 | 74.40 | 74.80 | 72.12 | -3.73% | 2,536,586 |
| Jul 1, 2026 | 78.40 | 78.50 | 76.80 | 77.70 | 74.92 | -0.77% | 2,233,718 |
| Jun 30, 2026 | 76.80 | 80.00 | 76.10 | 78.30 | 75.50 | 0.38% | 3,618,462 |
| Jun 29, 2026 | 74.40 | 80.90 | 74.40 | 78.00 | 75.21 | 5.98% | 6,798,092 |
| Jun 26, 2026 | 73.00 | 74.20 | 72.60 | 73.60 | 70.96 | 1.10% | 1,971,447 |
| Jun 25, 2026 | 72.60 | 73.40 | 72.10 | 72.80 | 70.19 | 1.82% | 579,868 |
| Jun 24, 2026 | 71.70 | 72.10 | 70.80 | 71.50 | 68.94 | -0.83% | 944,575 |
| Jun 23, 2026 | 74.00 | 74.00 | 71.30 | 72.10 | 69.52 | -1.77% | 1,528,347 |
| Jun 22, 2026 | 72.20 | 76.60 | 72.20 | 73.40 | 70.77 | 1.80% | 2,622,121 |
| Jun 18, 2026 | 73.00 | 73.90 | 72.10 | 72.10 | 69.52 | -1.23% | 980,872 |
| Jun 17, 2026 | 74.10 | 74.40 | 72.00 | 73.00 | 70.39 | -1.48% | 2,484,021 |
| Jun 16, 2026 | 73.70 | 76.30 | 73.20 | 74.10 | 71.45 | 0.54% | 2,067,938 |
| Jun 15, 2026 | 74.00 | 76.00 | 73.00 | 73.70 | 71.06 | 0.41% | 2,903,092 |
| Jun 12, 2026 | 74.70 | 75.40 | 72.70 | 73.40 | 70.77 | -0.41% | 3,083,751 |
| Jun 11, 2026 | 69.40 | 75.50 | 68.70 | 73.70 | 71.06 | 6.81% | 4,794,831 |
| Jun 10, 2026 | 67.70 | 69.50 | 67.70 | 69.00 | 66.53 | 0.58% | 1,220,768 |
| Jun 9, 2026 | 67.50 | 69.40 | 67.00 | 68.60 | 66.14 | 0.88% | 1,138,710 |
| Jun 8, 2026 | 65.00 | 68.60 | 65.00 | 68.00 | 65.57 | -1.59% | 1,681,554 |
| Jun 5, 2026 | 68.70 | 69.80 | 67.50 | 69.10 | 66.63 | 0.73% | 1,217,061 |
| Jun 4, 2026 | 69.30 | 69.80 | 67.40 | 68.60 | 66.14 | -1.01% | 1,220,445 |
| Jun 3, 2026 | 69.50 | 69.90 | 68.10 | 69.30 | 66.82 | 0.58% | 1,293,156 |
| Jun 2, 2026 | 68.10 | 69.30 | 67.60 | 68.90 | 66.43 | 1.32% | 1,614,625 |
| Jun 1, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 65.57 | 1.95% | 1,162,826 |
| May 29, 2026 | 66.30 | 68.80 | 66.00 | 66.70 | 64.31 | 1.06% | 2,757,878 |
| May 28, 2026 | 65.20 | 66.00 | 63.80 | 66.00 | 63.64 | 1.69% | 1,319,080 |
| May 27, 2026 | 67.40 | 67.40 | 64.70 | 64.90 | 62.58 | -3.57% | 2,068,266 |
| May 26, 2026 | 68.20 | 68.20 | 66.10 | 67.30 | 64.89 | -1.32% | 1,786,005 |