Merry Electronics Co., Ltd. (TPE:2439)
Taiwan
· Delayed Price · Currency is TWD 79.90
-2.80 (-3.39%)
Mar 9, 2026, 1:35 PM CST
Merry Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.50 | 80.00 | 77.50 | 79.90 | 79.90 | -3.39% | 3,524,980 |
| Mar 6, 2026 | 82.10 | 84.10 | 82.10 | 82.70 | 82.70 | 0.73% | 3,070,075 |
| Mar 5, 2026 | 85.00 | 85.20 | 82.10 | 82.10 | 82.10 | -0.73% | 4,062,197 |
| Mar 4, 2026 | 86.00 | 86.50 | 82.60 | 82.70 | 82.70 | -5.81% | 4,964,721 |
| Mar 3, 2026 | 92.20 | 92.50 | 87.70 | 87.80 | 87.80 | -3.73% | 5,160,503 |
| Mar 2, 2026 | 93.10 | 93.30 | 91.20 | 91.20 | 91.20 | -3.59% | 4,570,857 |
| Feb 26, 2026 | 96.60 | 96.60 | 94.00 | 94.60 | 94.60 | -3.86% | 5,059,196 |
| Feb 25, 2026 | 99.50 | 100.00 | 98.00 | 98.40 | 98.40 | -0.61% | 1,793,461 |
| Feb 24, 2026 | 99.90 | 101.00 | 98.70 | 99.00 | 99.00 | -0.40% | 1,687,366 |
| Feb 23, 2026 | 100.00 | 100.50 | 99.10 | 99.40 | 99.40 | -0.30% | 1,750,028 |
| Feb 11, 2026 | 99.60 | 99.90 | 98.80 | 99.70 | 99.70 | -0.30% | 693,462 |
| Feb 10, 2026 | 98.20 | 100.00 | 97.90 | 100.00 | 100.00 | 2.46% | 952,998 |
| Feb 9, 2026 | 99.20 | 99.30 | 97.60 | 97.60 | 97.60 | -0.41% | 662,373 |
| Feb 6, 2026 | 97.90 | 98.50 | 96.30 | 98.00 | 98.00 | 0.10% | 1,039,357 |
| Feb 5, 2026 | 99.20 | 99.70 | 97.80 | 97.90 | 97.90 | -1.31% | 811,528 |
| Feb 4, 2026 | 99.70 | 99.70 | 98.50 | 99.20 | 99.20 | -0.50% | 909,213 |
| Feb 3, 2026 | 99.60 | 100.50 | 99.00 | 99.70 | 99.70 | 0.81% | 872,155 |
| Feb 2, 2026 | 99.70 | 99.70 | 98.60 | 98.90 | 98.90 | -0.90% | 608,454 |
| Jan 30, 2026 | 103.00 | 103.00 | 99.50 | 99.80 | 99.80 | -3.11% | 1,474,092 |
| Jan 29, 2026 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | -1.90% | 752,707 |
| Jan 28, 2026 | 103.50 | 105.00 | 103.00 | 105.00 | 105.00 | 1.45% | 1,077,321 |
| Jan 27, 2026 | 106.00 | 106.50 | 103.00 | 103.50 | 103.50 | -2.36% | 1,141,821 |
| Jan 26, 2026 | 107.00 | 107.50 | 104.50 | 106.00 | 106.00 | - | 1,069,955 |
| Jan 23, 2026 | 109.50 | 110.00 | 106.00 | 106.00 | 106.00 | -3.20% | 1,623,802 |
| Jan 22, 2026 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 1.86% | 2,203,384 |
| Jan 21, 2026 | 104.50 | 107.50 | 104.50 | 107.50 | 107.50 | 1.90% | 2,663,982 |
| Jan 20, 2026 | 106.00 | 106.00 | 104.00 | 105.50 | 105.50 | -0.47% | 1,342,429 |
| Jan 19, 2026 | 106.00 | 107.50 | 105.50 | 106.00 | 106.00 | -0.47% | 1,250,249 |
| Jan 16, 2026 | 109.00 | 109.00 | 105.50 | 106.50 | 106.50 | -2.29% | 1,596,358 |
| Jan 15, 2026 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | -0.46% | 2,304,564 |
| Jan 14, 2026 | 104.00 | 110.50 | 103.50 | 109.50 | 109.50 | 5.80% | 7,101,913 |
| Jan 13, 2026 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 1.47% | 3,147,975 |
| Jan 12, 2026 | 100.00 | 102.00 | 99.80 | 102.00 | 102.00 | 2.00% | 1,892,044 |
| Jan 9, 2026 | 101.00 | 101.00 | 98.60 | 100.00 | 100.00 | -0.99% | 2,528,924 |
| Jan 8, 2026 | 97.00 | 101.50 | 96.40 | 101.00 | 101.00 | 4.99% | 5,573,477 |
| Jan 7, 2026 | 96.00 | 96.40 | 95.40 | 96.20 | 96.20 | -0.10% | 1,042,907 |
| Jan 6, 2026 | 94.10 | 96.30 | 94.00 | 96.30 | 96.30 | 2.34% | 1,469,806 |
| Jan 5, 2026 | 96.20 | 96.20 | 93.60 | 94.10 | 94.10 | -1.77% | 2,693,508 |
| Jan 2, 2026 | 98.30 | 98.30 | 95.60 | 95.80 | 95.80 | -1.94% | 2,504,673 |
| Dec 31, 2025 | 98.30 | 98.90 | 97.50 | 97.70 | 97.70 | -0.61% | 883,932 |
| Dec 30, 2025 | 99.40 | 99.40 | 97.10 | 98.30 | 98.30 | -1.01% | 1,357,638 |
| Dec 29, 2025 | 98.30 | 99.50 | 97.80 | 99.30 | 99.30 | 1.53% | 1,415,638 |
| Dec 26, 2025 | 99.10 | 99.70 | 97.20 | 97.80 | 97.80 | -0.41% | 4,576,783 |
| Dec 24, 2025 | 99.40 | 99.70 | 97.70 | 98.20 | 98.20 | -0.71% | 3,695,729 |
| Dec 23, 2025 | 98.00 | 98.90 | 97.00 | 98.90 | 98.90 | 1.23% | 3,640,940 |
| Dec 22, 2025 | 96.90 | 97.70 | 96.10 | 97.70 | 97.70 | 1.03% | 3,649,899 |
| Dec 19, 2025 | 96.50 | 96.70 | 94.90 | 96.70 | 96.70 | 1.26% | 4,687,782 |
| Dec 18, 2025 | 96.30 | 97.00 | 95.10 | 95.50 | 95.50 | -1.65% | 5,157,333 |
| Dec 17, 2025 | 97.00 | 98.50 | 96.40 | 97.10 | 97.10 | 0.83% | 4,310,574 |
| Dec 16, 2025 | 99.00 | 99.10 | 95.50 | 96.30 | 96.30 | -2.92% | 5,539,985 |
| Dec 15, 2025 | 99.10 | 99.90 | 98.80 | 99.20 | 99.20 | -0.50% | 856,714 |
| Dec 12, 2025 | 99.70 | 101.00 | 99.70 | 99.70 | 99.70 | 0.10% | 955,133 |
| Dec 11, 2025 | 99.00 | 100.00 | 98.70 | 99.60 | 99.60 | 0.81% | 1,520,879 |
| Dec 10, 2025 | 101.50 | 101.50 | 98.80 | 98.80 | 98.80 | -1.20% | 2,962,656 |
| Dec 9, 2025 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -0.99% | 1,284,314 |
| Dec 8, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 0.50% | 762,308 |
| Dec 5, 2025 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -0.99% | 1,228,083 |
| Dec 4, 2025 | 101.50 | 102.50 | 101.50 | 101.50 | 101.50 | 0.50% | 1,281,087 |
| Dec 3, 2025 | 100.50 | 102.00 | 100.50 | 101.00 | 101.00 | 1.00% | 1,485,595 |
| Dec 2, 2025 | 100.50 | 102.00 | 100.00 | 100.00 | 100.00 | -0.50% | 2,168,194 |
| Dec 1, 2025 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | -2.43% | 3,043,532 |
| Nov 28, 2025 | 104.00 | 104.50 | 102.00 | 103.00 | 103.00 | -0.96% | 2,408,376 |
| Nov 27, 2025 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 0.97% | 869,800 |
| Nov 26, 2025 | 103.00 | 104.50 | 103.00 | 103.00 | 103.00 | 0.49% | 1,005,982 |
| Nov 25, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.99% | 912,218 |
| Nov 24, 2025 | 105.00 | 105.50 | 101.00 | 101.50 | 101.50 | -3.33% | 1,865,979 |
| Nov 21, 2025 | 107.00 | 107.50 | 104.50 | 105.00 | 105.00 | -3.67% | 1,289,336 |
| Nov 20, 2025 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 1,628,195 |
| Nov 19, 2025 | 109.50 | 110.50 | 106.50 | 108.00 | 108.00 | -1.82% | 2,185,752 |
| Nov 18, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | -0.45% | 2,191,115 |
| Nov 17, 2025 | 113.50 | 114.00 | 110.50 | 110.50 | 110.50 | -1.34% | 1,725,135 |
| Nov 14, 2025 | 112.00 | 113.50 | 111.00 | 112.00 | 112.00 | -0.88% | 1,863,241 |
| Nov 13, 2025 | 112.50 | 113.50 | 111.00 | 113.00 | 113.00 | 0.44% | 2,366,295 |
| Nov 12, 2025 | 113.50 | 116.50 | 112.50 | 112.50 | 112.50 | -0.44% | 5,145,822 |
| Nov 11, 2025 | 112.50 | 114.50 | 111.50 | 113.00 | 113.00 | 1.80% | 4,857,819 |
| Nov 10, 2025 | 111.00 | 111.00 | 108.50 | 111.00 | 111.00 | 0.45% | 2,724,461 |
| Nov 7, 2025 | 108.50 | 111.50 | 108.00 | 110.50 | 110.50 | 1.38% | 4,272,176 |
| Nov 6, 2025 | 108.00 | 109.00 | 106.50 | 109.00 | 109.00 | 1.40% | 3,658,624 |
| Nov 5, 2025 | 103.00 | 108.00 | 102.00 | 107.50 | 107.50 | 4.37% | 6,529,542 |
| Nov 4, 2025 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 0.49% | 5,097,072 |
| Nov 3, 2025 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | - | 1,364,184 |
| Oct 31, 2025 | 104.00 | 104.00 | 101.00 | 102.50 | 102.50 | -0.49% | 2,976,111 |
| Oct 30, 2025 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 3.00% | 2,256,105 |
| Oct 29, 2025 | 101.00 | 101.00 | 99.80 | 100.00 | 100.00 | -0.99% | 2,408,984 |
| Oct 28, 2025 | 104.50 | 104.50 | 100.50 | 101.00 | 101.00 | -2.88% | 2,320,302 |
| Oct 27, 2025 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | -0.48% | 1,499,429 |
| Oct 23, 2025 | 103.00 | 105.50 | 102.50 | 104.50 | 104.50 | 1.95% | 2,420,133 |
| Oct 22, 2025 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 0.99% | 1,337,988 |
| Oct 21, 2025 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 0.50% | 1,440,431 |
| Oct 20, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 721,186 |
| Oct 17, 2025 | 101.00 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 1,037,797 |
| Oct 16, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 1,043,897 |
| Oct 15, 2025 | 100.00 | 103.00 | 99.60 | 102.00 | 102.00 | 2.20% | 3,265,705 |
| Oct 14, 2025 | 102.50 | 103.00 | 99.70 | 99.80 | 99.80 | -1.67% | 1,958,985 |
| Oct 13, 2025 | 100.00 | 102.00 | 98.30 | 101.50 | 101.50 | -0.98% | 3,122,306 |
| Oct 9, 2025 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | - | 2,301,037 |
| Oct 8, 2025 | 103.00 | 106.50 | 101.50 | 102.50 | 102.50 | 0.99% | 10,056,350 |
| Oct 7, 2025 | 100.00 | 103.00 | 100.00 | 101.50 | 101.50 | 1.50% | 1,632,716 |
| Oct 3, 2025 | 100.00 | 100.50 | 99.90 | 100.00 | 100.00 | - | 672,187 |
| Oct 2, 2025 | 100.50 | 101.50 | 99.90 | 100.00 | 100.00 | -0.50% | 1,565,560 |