Merida Industry Co., Ltd. (TPE:9914)
Taiwan · Delayed Price · Currency is TWD 57.50
-2.40 (-4.01%)
Apr 24, 2026, 1:30 PM CST
Merida Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 59.70 | 59.90 | 57.30 | 57.50 | 57.50 | -4.01% | 2,635,911 |
| Apr 23, 2026 | 61.40 | 61.40 | 59.00 | 59.90 | 59.90 | -2.60% | 1,873,813 |
| Apr 22, 2026 | 61.60 | 61.80 | 61.10 | 61.50 | 61.50 | -0.16% | 743,562 |
| Apr 21, 2026 | 60.80 | 61.80 | 60.60 | 61.60 | 61.60 | 1.48% | 768,962 |
| Apr 20, 2026 | 61.30 | 61.40 | 60.70 | 60.70 | 60.70 | -0.33% | 900,560 |
| Apr 17, 2026 | 62.60 | 62.60 | 60.60 | 60.90 | 60.90 | -2.25% | 1,294,389 |
| Apr 16, 2026 | 60.60 | 62.70 | 60.60 | 62.30 | 62.30 | 2.98% | 1,525,178 |
| Apr 15, 2026 | 60.70 | 61.20 | 60.10 | 60.50 | 60.50 | - | 1,214,328 |
| Apr 14, 2026 | 61.30 | 61.70 | 60.20 | 60.50 | 60.50 | -0.49% | 1,542,125 |
| Apr 13, 2026 | 59.50 | 61.20 | 59.30 | 60.80 | 60.80 | 2.36% | 2,763,369 |
| Apr 10, 2026 | 58.30 | 60.10 | 58.30 | 59.40 | 59.40 | 2.24% | 2,659,480 |
| Apr 9, 2026 | 61.50 | 61.50 | 57.60 | 58.10 | 58.10 | -6.14% | 6,919,534 |
| Apr 8, 2026 | 64.00 | 64.40 | 61.40 | 61.90 | 61.90 | -2.67% | 4,706,225 |
| Apr 7, 2026 | 64.70 | 64.70 | 62.20 | 63.60 | 63.60 | -1.55% | 3,637,476 |
| Apr 2, 2026 | 65.20 | 65.40 | 63.80 | 64.60 | 64.60 | -1.37% | 1,986,645 |
| Apr 1, 2026 | 65.60 | 66.00 | 64.90 | 65.50 | 65.50 | 0.92% | 1,385,916 |
| Mar 31, 2026 | 65.70 | 65.70 | 64.50 | 64.90 | 64.90 | -1.22% | 2,461,736 |
| Mar 30, 2026 | 65.10 | 66.70 | 65.10 | 65.70 | 65.70 | -0.45% | 2,001,734 |
| Mar 27, 2026 | 67.00 | 67.00 | 65.50 | 66.00 | 66.00 | -2.22% | 2,353,641 |
| Mar 26, 2026 | 68.00 | 68.40 | 67.10 | 67.50 | 67.50 | -0.15% | 968,443 |
| Mar 25, 2026 | 69.30 | 69.40 | 67.30 | 67.60 | 67.60 | -0.44% | 1,194,807 |
| Mar 24, 2026 | 69.30 | 69.50 | 67.50 | 67.90 | 67.90 | -0.88% | 1,126,690 |
| Mar 23, 2026 | 67.10 | 70.20 | 67.00 | 68.50 | 68.50 | 0.59% | 1,395,070 |
| Mar 20, 2026 | 67.00 | 68.80 | 66.90 | 68.10 | 68.10 | 1.49% | 1,085,596 |
| Mar 19, 2026 | 67.90 | 68.30 | 67.00 | 67.10 | 67.10 | -1.61% | 1,602,517 |
| Mar 18, 2026 | 70.00 | 70.00 | 67.60 | 68.20 | 68.20 | -1.73% | 2,813,557 |
| Mar 17, 2026 | 70.20 | 70.30 | 69.40 | 69.40 | 69.40 | -1.42% | 2,012,587 |
| Mar 16, 2026 | 69.40 | 71.80 | 68.50 | 70.40 | 70.40 | 1.73% | 3,437,629 |
| 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% | 1,210,524 |
| 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% | 1,285,358 |
| 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% | 2,943,803 |
| 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 |