Taiwan - Delayed Quote
TWD
Merida Industry Co., Ltd. (9914.TW)
63.40
+0.60
(+0.96%)
At close: 1:30:11 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
62.00
64.50
61.90
62.80
62.80
2,571,393
Nov 4, 2026
61.50
61.80
60.30
61.50
61.50
1,546,501
Nov 3, 2026
61.00
63.00
60.50
61.40
61.40
1,850,716
Nov 2, 2026
61.60
62.60
61.50
61.70
61.70
1,014,060
Oct 30, 2026
62.00
62.60
61.30
61.60
61.60
2,614,203
Oct 29, 2026
62.50
62.90
61.90
62.10
62.10
742,051
Oct 28, 2026
63.70
63.70
62.00
62.40
62.40
970,220
Oct 27, 2026
63.00
63.80
62.20
63.40
63.40
1,562,206
Oct 23, 2026
62.50
62.50
62.50
62.50
62.50
-
Oct 22, 2026
66.00
66.00
62.20
62.50
62.50
3,461,597
Oct 21, 2026
68.00
68.20
65.60
65.60
65.60
2,546,167
Oct 20, 2026
69.00
69.60
68.00
68.00
68.00
770,016
Oct 19, 2026
70.10
70.50
68.40
69.30
69.30
808,252
Oct 16, 2026
68.60
70.20
68.60
70.00
70.00
1,307,733
Oct 15, 2026
67.20
70.50
67.00
68.60
68.60
3,346,593
Oct 14, 2026
66.40
67.60
66.30
66.70
66.70
1,557,223
Oct 13, 2026
66.70
67.50
65.40
66.40
66.40
2,774,044
Oct 12, 2026
67.80
68.90
67.30
68.80
68.80
679,019
Oct 8, 2026
66.20
68.30
66.20
67.80
67.80
1,335,134
Oct 7, 2026
66.00
67.70
65.90
67.40
67.40
1,091,299
Oct 6, 2026
66.40
66.60
65.90
65.90
65.90
1,238,290
Oct 5, 2026
68.30
68.30
66.40
66.40
66.40
1,829,036
Oct 2, 2026
68.40
68.60
67.80
68.30
68.30
626,114
Oct 1, 2026
68.30
68.60
67.60
68.30
68.30
784,249
Sep 30, 2026
67.10
68.50
66.90
68.30
68.30
1,928,153
Sep 29, 2026
66.60
68.50
66.60
67.10
67.10
1,900,100
Sep 24, 2026
66.40
67.10
65.90
66.70
66.70
1,726,001
Sep 23, 2026
66.80
67.00
66.40
66.40
66.40
1,623,513
Sep 22, 2026
67.70
68.00
66.60
66.70
66.70
1,326,957
Sep 21, 2026
67.60
68.20
67.20
67.50
67.50
991,166
Sep 18, 2026
68.10
68.10
67.50
67.60
67.60
1,134,100
Sep 17, 2026
67.70
68.20
67.30
67.60
67.60
1,169,447
Sep 16, 2026
68.10
69.20
67.60
67.90
67.90
1,362,084
Sep 15, 2026
68.20
69.20
67.20
68.10
68.10
2,283,323
Sep 14, 2026
67.90
69.30
66.40
68.70
68.70
3,456,010
Sep 11, 2026
75.50
75.50
69.70
69.70
69.70
5,749,951
Sep 10, 2026
78.20
79.00
77.00
77.40
77.40
1,147,005
Sep 9, 2026
76.70
79.70
76.10
79.20
79.20
1,254,412
Sep 8, 2026
78.00
78.00
76.70
77.00
77.00
876,140
Sep 7, 2026
80.80
80.80
77.80
77.80
77.80
1,391,759
Sep 4, 2026
80.10
80.80
78.90
79.30
79.30
900,801
Sep 3, 2026
81.00
81.80
79.60
79.60
79.60
1,473,491
Sep 2, 2026
82.10
82.10
81.00
81.00
81.00
868,213
Sep 1, 2026
82.20
83.00
81.60
82.10
82.10
1,277,136
Aug 31, 2026
83.10
83.20
81.80
81.90
81.90
1,248,071
Aug 28, 2026
84.30
84.40
83.00
83.10
83.10
1,146,152
Aug 27, 2026
85.20
86.20
83.90
84.40
84.40
1,864,400
Aug 26, 2026
86.20
87.60
84.50
84.90
84.90
2,177,329
Aug 25, 2026
84.60
87.80
84.00
86.20
86.20
2,061,377
Aug 24, 2026
87.10
87.60
84.20
84.50
84.50
2,008,222
Aug 21, 2026
88.20
89.00
86.60
87.80
87.80
2,156,070
Aug 20, 2026
88.90
95.30
86.50
87.80
87.80
7,017,311
Aug 19, 2026
80.80
88.60
80.80
88.60
88.60
6,517,692
Aug 18, 2026
81.00
82.00
80.30
80.60
80.60
1,168,380
Aug 17, 2026
87.50
87.60
80.60
81.50
81.50
4,604,511
Aug 14, 2026
84.40
84.70
79.30
83.30
83.30
7,226,239
Aug 13, 2026
90.10
90.50
84.30
85.50
85.50
9,975,893
Aug 12, 2026
94.60
96.80
91.30
93.30
93.30
9,776,639
Aug 11, 2026
84.60
94.60
83.50
94.30
94.30
12,194,966
Aug 10, 2026
83.00
88.10
82.70
86.00
86.00
6,243,181
Aug 7, 2026
79.00
81.40
79.00
80.80
80.80
1,534,387
Aug 6, 2026
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
76.70
79.50
76.50
79.50
79.50
2,583,512
Aug 5, 2026
77.20
78.70
76.10
78.30
75.50
2,670,370
Aug 4, 2026
75.50
76.90
75.30
76.20
73.48
1,330,023
Aug 3, 2026
76.70
77.40
75.80
76.40
73.67
1,965,216
Jul 31, 2026
78.00
78.90
76.50
76.80
74.05
3,875,798
Jul 30, 2026
79.20
79.50
75.50
78.40
75.60
4,050,334
Jul 29, 2026
78.40
80.90
77.50
79.20
76.37
4,342,613
Jul 28, 2026
78.10
79.30
77.00
77.20
74.44
2,481,001
Jul 27, 2026
80.00
80.00
77.00
78.00
75.21
1,405,820
Jul 24, 2026
78.20
80.00
77.40
78.90
76.08
2,203,493
Jul 23, 2026
80.70
80.70
77.80
78.10
75.31
2,272,256
Jul 22, 2026
79.90
82.30
79.20
79.30
76.46
2,406,769
Jul 21, 2026
79.00
81.40
78.30
80.40
77.52
2,679,480
Jul 20, 2026
83.80
88.00
76.80
79.80
76.95
10,173,043
Jul 17, 2026
82.20
87.70
82.00
84.00
81.00
25,955,945
Jul 16, 2026
81.60
84.20
80.10
84.20
81.19
12,975,667
Jul 15, 2026
76.20
77.30
74.60
76.60
73.86
2,174,383
Jul 14, 2026
76.00
77.00
73.80
76.10
73.38
2,067,255
Jul 13, 2026
73.10
75.90
73.00
75.40
72.70
1,404,793
Jul 9, 2026
74.30
74.30
72.80
72.80
70.20
937,805
Jul 8, 2026
75.00
75.50
73.90
74.20
71.55
1,031,282
Jul 7, 2026
76.70
76.70
74.60
75.00
72.32
1,111,226
Jul 6, 2026
77.70
78.50
75.50
75.90
73.19
970,024
Jul 3, 2026
74.80
77.70
74.80
76.60
73.86
1,642,256
Jul 2, 2026
77.40
77.90
74.40
74.80
72.13
2,502,591
Jul 1, 2026
78.40
78.50
76.80
77.70
74.92
2,216,502
Jun 30, 2026
76.80
80.00
76.10
78.30
75.50
3,589,583
Jun 29, 2026
74.40
80.90
74.40
78.00
75.21
6,718,591
Jun 26, 2026
73.00
74.20
72.60
73.60
70.97
1,953,622
Jun 25, 2026
72.60
73.40
72.10
72.80
70.20
569,811
Jun 24, 2026
71.70
72.10
70.80
71.50
68.94
934,057
Jun 23, 2026
74.00
74.00
71.30
72.10
69.52
1,504,232
Jun 22, 2026
72.20
76.60
72.20
73.40
70.78
2,594,999
Jun 18, 2026
73.00
73.90
72.10
72.10
69.52
963,214
Jun 17, 2026
74.10
74.40
72.00
73.00
70.39
2,460,122
Jun 16, 2026
73.70
76.30
73.20
74.10
71.45
2,045,032
Jun 15, 2026
74.00
76.00
73.00
73.70
71.06
2,871,568
Jun 12, 2026
74.70
75.40
72.70
73.40
70.78
3,054,170
Jun 11, 2026
69.40
75.50
68.70
73.70
71.06
4,726,394
Jun 10, 2026
67.70
69.50
67.70
69.00
66.53
1,208,423
Jun 9, 2026
67.50
69.40
67.00
68.60
66.15
1,130,109
Jun 8, 2026
65.00
68.60
65.00
68.00
65.57
1,670,268
Jun 5, 2026
68.70
69.80
67.50
69.10
66.63
1,204,713
Jun 4, 2026
69.30
69.80
67.40
68.60
66.15
1,204,269
Jun 3, 2026
69.50
69.90
68.10
69.30
66.82
1,275,089
Jun 2, 2026
68.10
69.30
67.60
68.90
66.44
1,596,732
Jun 1, 2026
67.00
68.00
66.00
68.00
65.57
1,146,247
May 29, 2026
66.30
68.80
66.00
66.70
64.31
2,733,201
May 28, 2026
65.20
66.00
63.80
66.00
63.64
1,301,865
May 27, 2026
67.40
67.40
64.70
64.90
62.58
2,039,381
May 26, 2026
68.20
68.20
66.10
67.30
64.89
1,761,197
May 25, 2026
68.50
68.90
67.30
68.20
65.76
1,407,121
May 22, 2026
69.60
69.60
67.50
67.80
65.38
3,257,265
May 21, 2026
68.60
70.70
68.50
70.00
67.50
2,640,440
May 20, 2026
68.50
69.60
67.50
68.50
66.05
1,671,063
May 19, 2026
68.10
70.60
67.30
68.50
66.05
2,424,690
May 18, 2026
70.00
71.00
67.30
68.40
65.95
4,675,891
May 15, 2026
65.00
70.10
64.60
70.10
67.59
7,184,040
May 14, 2026
63.50
65.60
63.00
63.80
61.52
4,001,271
May 13, 2026
59.60
63.40
59.00
62.90
60.65
4,845,401
May 12, 2026
57.30
59.70
56.70
59.50
57.37
2,777,493
May 11, 2026
56.00
58.50
55.50
57.50
55.44
1,635,507
May 8, 2026
56.20
57.70
55.60
55.70
53.71
1,553,173
May 7, 2026
56.20
56.80
55.90
56.10
54.09
1,663,374
May 6, 2026
58.10
58.10
56.00
56.40
54.38
1,703,522
May 5, 2026
57.90
58.70
57.60
58.20
56.12
607,948
May 4, 2026
58.00
59.30
57.60
57.90
55.83
890,321
Apr 30, 2026
57.70
59.00
57.50
57.90
55.83
1,016,800
Apr 29, 2026
56.80
57.90
56.70
57.90
55.83
721,579
Apr 28, 2026
57.00
57.20
56.50
56.60
54.58
1,061,673
Apr 27, 2026
57.00
57.40
55.10
57.20
55.15
1,692,423
Apr 24, 2026
59.70
59.90
57.30
57.50
55.44
2,584,412
Apr 23, 2026
61.40
61.40
59.00
59.90
57.76
1,848,068
Apr 22, 2026
61.60
61.80
61.10
61.50
59.30
733,243
Apr 21, 2026
60.80
61.80
60.60
61.60
59.40
753,295
Apr 20, 2026
61.30
61.40
60.70
60.70
58.53
889,793
Apr 17, 2026
62.60
62.60
60.60
60.90
58.72
1,268,009
Apr 16, 2026
60.60
62.70
60.60
62.30
60.07
1,504,713
Apr 15, 2026
60.70
61.20
60.10
60.50
58.34
1,195,069
Apr 14, 2026
61.30
61.70
60.20
60.50
58.34
1,520,356
Apr 13, 2026
59.50
61.20
59.30
60.80
58.63
2,739,363
Apr 10, 2026
58.30
60.10
58.30
59.40
57.28
2,632,458
Apr 9, 2026
61.50
61.50
57.60
58.10
56.02
6,807,123
Apr 8, 2026
64.00
64.40
61.40
61.90
59.69
4,649,150
Apr 7, 2026
64.70
64.70
62.20
63.60
61.33
3,605,764
Apr 2, 2026
65.20
65.40
63.80
64.60
62.29
1,950,119
Apr 1, 2026
65.60
66.00
64.90
65.50
63.16
1,375,050
Mar 31, 2026
65.70
65.70
64.50
64.90
62.58
2,439,503
Mar 30, 2026
65.10
66.70
65.10
65.70
63.35
1,985,182
Mar 27, 2026
67.00
67.00
65.50
66.00
63.64
2,290,714
Mar 26, 2026
68.00
68.40
67.10
67.50
65.09
954,333
Mar 25, 2026
69.30
69.40
67.30
67.60
65.18
1,183,904
Mar 24, 2026
69.30
69.50
67.50
67.90
65.47
1,115,786
Mar 23, 2026
67.10
70.20
67.00
68.50
66.05
1,376,335
Mar 20, 2026
67.00
68.80
66.90
68.10
65.66
1,072,230
Mar 19, 2026
67.90
68.30
67.00
67.10
64.70
1,569,047
Mar 18, 2026
70.00
70.00
67.60
68.20
65.76
2,772,016
Mar 17, 2026
70.20
70.30
69.40
69.40
66.92
1,990,045
Mar 16, 2026
69.40
71.80
68.50
70.40
67.88
3,416,567
Mar 13, 2026
69.80
70.00
68.60
69.20
66.73
930,175
Mar 12, 2026
69.40
71.20
69.00
69.80
67.30
1,555,008
Mar 11, 2026
69.80
70.40
68.60
70.00
67.50
1,887,560
Mar 10, 2026
69.80
70.90
68.00
68.70
66.24
1,187,501
Mar 9, 2026
68.00
69.10
66.10
69.10
66.63
1,520,510
Mar 6, 2026
70.90
71.60
69.90
70.30
67.79
1,268,746
Mar 5, 2026
71.00
71.40
70.00
70.80
68.27
1,662,608
Mar 4, 2026
70.50
71.00
68.80
69.90
67.40
2,300,332
Mar 3, 2026
73.80
73.80
71.50
71.60
69.04
1,673,704
Mar 2, 2026
72.90
74.20
72.10
74.00
71.35
2,513,352
Feb 26, 2026
76.90
77.00
75.00
75.20
72.51
2,977,419
Feb 25, 2026
77.90
77.90
76.00
76.20
73.48
2,906,784
Feb 24, 2026
78.30
78.90
76.20
78.00
75.21
2,800,360
Feb 23, 2026
83.00
83.00
77.70
78.00
75.21
4,369,322
Feb 11, 2026
81.00
83.20
79.70
82.10
79.16
1,904,292
Feb 10, 2026
83.30
83.30
81.40
82.50
79.55
1,349,298
Feb 9, 2026
84.90
84.90
82.10
82.60
79.65
1,750,063
Feb 6, 2026
86.00
86.00
83.30
83.90
80.90
1,895,579
Feb 5, 2026
85.50
87.70
85.40
86.40
83.31
1,193,156
Feb 4, 2026
88.70
88.80
85.40
86.00
82.92
1,848,894
Feb 3, 2026
89.30
92.40
86.80
88.90
85.72
2,340,664
Feb 2, 2026
83.00
86.50
82.70
86.10
83.02
1,430,130
Jan 30, 2026
86.40
86.40
84.10
84.40
81.38
1,553,285
Jan 29, 2026
86.50
86.70
85.20
86.40
83.31
885,381
Jan 28, 2026
88.80
89.00
86.00
86.20
83.12
1,826,875
Jan 27, 2026
88.50
89.30
87.20
88.40
85.24
1,288,302
Jan 26, 2026
89.00
89.00
86.50
87.60
84.47
2,846,499
Jan 23, 2026
90.40
90.50
87.90
88.80
85.62
1,463,013
Jan 22, 2026
90.40
91.70
88.70
89.50
86.30
2,478,374
Jan 21, 2026
90.80
90.80
87.60
88.70
85.53
3,726,471
Jan 20, 2026
91.80
94.10
89.80
89.90
86.69
3,786,175
Jan 19, 2026
93.50
98.70
92.10
92.30
89.00
6,059,352
Jan 16, 2026
88.20
92.70
88.10
92.10
88.81
4,266,022
Jan 15, 2026
89.40
89.40
86.40
87.30
84.18
2,737,083
Jan 14, 2026
85.00
89.30
84.70
89.00
85.82
3,602,893
Jan 13, 2026
83.70
86.50
82.60
84.10
81.09
3,585,993
Jan 12, 2026
81.00
81.00
79.60
80.40
77.52
1,447,356
Jan 9, 2026
81.10
81.80
79.70
81.00
78.10
1,056,001
Jan 8, 2026
80.30
81.40
79.60
81.00
78.10
1,964,028
Jan 7, 2026
79.50
80.90
79.00
80.30
77.43
1,904,748
Jan 6, 2026
79.00
79.70
78.60
79.40
76.56
1,447,296
Jan 5, 2026
78.60
79.40
78.20
79.00
76.17
1,269,467
Jan 2, 2026
82.70
82.70
78.50
78.50
75.69
2,861,042
Dec 31, 2025
82.90
82.90
81.40
82.70
79.74
992,011
Dec 30, 2025
83.00
83.00
82.00
82.90
79.94
467,611
Dec 29, 2025
82.50
83.30
82.00
83.00
80.03
440,577
Dec 26, 2025
83.00
83.00
81.40
82.40
79.45
1,378,079
Dec 24, 2025
85.00
85.00
82.60
82.90
79.94
951,012
Dec 23, 2025
86.10
86.20
84.10
84.20
81.19
646,521
Dec 22, 2025
86.00
87.40
85.40
86.20
83.12
603,180
Dec 19, 2025
84.70
86.00
84.70
86.00
82.92
587,119
Dec 18, 2025
83.50
86.20
82.90
84.60
81.57
1,981,172
Dec 17, 2025
86.50
87.20
83.20
83.40
80.42
2,739,906
Dec 16, 2025
87.00
87.00
85.20
85.90
82.83
1,927,628
Dec 15, 2025
87.60
89.10
86.50
87.20
84.08
1,440,663
Dec 12, 2025
88.70
89.70
87.80
88.10
84.95
1,392,081
Dec 11, 2025
89.70
89.90
88.00
88.10
84.95
1,261,036
Dec 10, 2025
90.00
90.30
88.50
89.40
86.20
1,395,113
Dec 9, 2025
92.00
92.00
89.60
90.00
86.78
1,101,945
Dec 8, 2025
93.00
93.00
90.60
91.70
88.42
822,625
Dec 5, 2025
93.70
93.70
91.40
92.30
89.00
792,338
Dec 4, 2025
93.30
94.60
93.20
93.80
90.45
457,211
Dec 3, 2025
93.90
93.90
92.60
93.30
89.96
661,487
Dec 2, 2025
94.30
94.90
93.60
93.80
90.45
743,668
Dec 1, 2025
92.70
94.20
91.80
93.50
90.16
1,324,263
Nov 28, 2025
95.70
95.80
92.30
92.50
89.19
1,956,701
Nov 27, 2025
96.50
98.30
94.10
95.30
91.89
2,804,010
Nov 26, 2025
91.40
96.50
91.00
96.00
92.57
1,918,179
Nov 25, 2025
90.00
90.80
89.50
90.40
87.17
639,414
Nov 24, 2025
90.60
92.00
89.30
89.40
86.20
1,386,203
Nov 21, 2025
88.10
91.50
87.90
90.40
87.17
1,694,400
Nov 20, 2025
90.00
90.80
87.80
88.60
85.43
1,804,194
Nov 19, 2025
89.30
90.10
87.80
88.70
85.53
1,033,233
Nov 18, 2025
92.80
92.80
87.00
88.40
85.24
4,126,703
Nov 17, 2025
96.20
96.70
93.10
93.50
90.16
947,239
Nov 14, 2025
96.00
98.80
95.00
95.10
91.70
2,493,070
Nov 13, 2025
94.30
95.40
93.70
95.40
91.99
1,336,862
Nov 12, 2025
94.00
94.70
92.70
94.30
90.93
556,651
Nov 11, 2025
95.50
96.00
93.10
93.40
90.06
1,717,361
Nov 10, 2025
99.30
100.50
94.30
94.50
91.12
5,717,428
Nov 7, 2025
100.00
100.50
98.40
98.70
95.17
851,004
Nov 6, 2025
100.50
103.50
99.50
100.50
96.91
1,415,104
