Merry Electronics Co., Ltd. (TPE:2439)
Taiwan
· Delayed Price · Currency is TWD 100.50
-1.00 (-0.99%)
At close: Dec 5, 2025
Merry Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,279,714 |
| 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 |
| Oct 1, 2025 | 101.50 | 102.50 | 100.50 | 100.50 | 100.50 | -0.99% | 956,727 |
| Sep 30, 2025 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 1.00% | 769,686 |
| Sep 26, 2025 | 102.00 | 102.50 | 100.00 | 100.50 | 100.50 | -1.47% | 1,417,636 |
| Sep 25, 2025 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | -1.45% | 1,486,279 |
| Sep 24, 2025 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | -0.48% | 2,180,629 |
| Sep 23, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 2,635,603 |
| Sep 22, 2025 | 102.00 | 103.50 | 101.00 | 102.00 | 102.00 | 0.99% | 2,232,483 |
| Sep 19, 2025 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | -1.46% | 1,826,908 |
| Sep 18, 2025 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | 1.49% | 1,644,020 |
| Sep 17, 2025 | 100.50 | 102.50 | 100.50 | 101.00 | 101.00 | 1.10% | 2,692,167 |
| Sep 16, 2025 | 100.00 | 101.00 | 99.90 | 99.90 | 99.90 | 0.10% | 2,440,890 |
| Sep 15, 2025 | 100.50 | 102.50 | 99.80 | 99.80 | 99.80 | -1.19% | 2,156,633 |
| Sep 12, 2025 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 1.00% | 1,737,124 |
| Sep 11, 2025 | 103.00 | 104.50 | 100.00 | 100.00 | 100.00 | -2.44% | 2,786,274 |
| Sep 10, 2025 | 103.50 | 104.50 | 102.00 | 102.50 | 102.50 | 0.49% | 4,252,105 |
| Sep 9, 2025 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 2,482,903 |
| Sep 8, 2025 | 103.50 | 105.00 | 103.00 | 103.00 | 103.00 | 0.98% | 2,283,185 |
| Sep 5, 2025 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -0.49% | 1,547,099 |
| Sep 4, 2025 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | - | 2,162,747 |
| Sep 3, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -0.49% | 2,024,046 |
| Sep 2, 2025 | 105.00 | 105.50 | 103.00 | 103.00 | 103.00 | -1.44% | 1,597,516 |
| Sep 1, 2025 | 108.00 | 108.00 | 103.00 | 104.50 | 104.50 | -2.79% | 2,239,963 |
| Aug 29, 2025 | 108.50 | 109.00 | 106.50 | 107.50 | 107.50 | - | 1,531,984 |
| Aug 28, 2025 | 109.50 | 110.00 | 107.00 | 107.50 | 107.50 | -8.12% | 4,035,271 |
| Aug 27, 2025 | 118.50 | 119.00 | 117.00 | 117.00 | 109.71 | -0.85% | 4,601,951 |
| Aug 26, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 110.65 | -1.26% | 3,858,990 |
| Aug 25, 2025 | 121.00 | 121.00 | 117.50 | 119.50 | 112.05 | -0.42% | 4,030,152 |
| Aug 22, 2025 | 119.00 | 120.50 | 119.00 | 120.00 | 112.52 | 0.84% | 3,837,378 |
| Aug 21, 2025 | 118.50 | 120.00 | 118.00 | 119.00 | 111.59 | 0.42% | 1,568,147 |
| Aug 20, 2025 | 117.00 | 119.00 | 116.50 | 118.50 | 111.12 | - | 2,525,496 |
| Aug 19, 2025 | 118.00 | 118.50 | 116.50 | 118.50 | 111.12 | 0.42% | 1,494,324 |
| Aug 18, 2025 | 118.00 | 119.00 | 117.50 | 118.00 | 110.65 | 0.43% | 1,638,458 |
| Aug 15, 2025 | 116.00 | 117.50 | 115.50 | 117.50 | 110.18 | 1.29% | 1,584,431 |
| Aug 14, 2025 | 116.50 | 117.50 | 116.00 | 116.00 | 108.77 | 0.43% | 1,388,472 |
| Aug 13, 2025 | 117.00 | 118.00 | 115.50 | 115.50 | 108.30 | -0.43% | 1,879,021 |
| Aug 12, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 108.77 | -1.69% | 1,003,698 |
| Aug 11, 2025 | 117.50 | 118.50 | 116.00 | 118.00 | 110.65 | 0.43% | 1,656,128 |
| Aug 8, 2025 | 115.50 | 117.50 | 115.00 | 117.50 | 110.18 | 2.17% | 1,773,271 |
| Aug 7, 2025 | 116.50 | 117.00 | 114.50 | 115.00 | 107.83 | -0.86% | 1,353,480 |
| Aug 6, 2025 | 115.50 | 116.00 | 114.50 | 116.00 | 108.77 | 0.43% | 1,394,911 |
| Aug 5, 2025 | 115.50 | 116.00 | 114.50 | 115.50 | 108.30 | 0.43% | 1,409,766 |
| Aug 4, 2025 | 112.50 | 115.50 | 112.50 | 115.00 | 107.83 | 1.32% | 1,730,399 |
| Aug 1, 2025 | 112.00 | 114.00 | 111.50 | 113.50 | 106.43 | -0.44% | 3,134,091 |
| Jul 31, 2025 | 112.00 | 114.00 | 110.00 | 114.00 | 106.90 | 2.24% | 4,155,642 |
| Jul 30, 2025 | 112.50 | 112.50 | 111.00 | 111.50 | 104.55 | -0.89% | 2,013,984 |
| Jul 29, 2025 | 115.00 | 115.50 | 112.50 | 112.50 | 105.49 | -3.02% | 2,457,418 |
| Jul 28, 2025 | 113.00 | 116.00 | 111.50 | 116.00 | 108.77 | 2.65% | 3,850,551 |
| Jul 25, 2025 | 115.00 | 116.00 | 112.00 | 113.00 | 105.96 | -4.64% | 6,105,534 |
| Jul 24, 2025 | 118.00 | 118.50 | 115.50 | 118.50 | 111.12 | -0.42% | 2,669,212 |
| Jul 23, 2025 | 117.50 | 119.00 | 117.50 | 119.00 | 111.59 | 1.28% | 1,528,354 |
| Jul 22, 2025 | 119.00 | 119.50 | 116.00 | 117.50 | 110.18 | -2.08% | 3,608,227 |
| Jul 21, 2025 | 119.50 | 121.00 | 119.00 | 120.00 | 112.52 | 0.42% | 1,923,475 |
| Jul 18, 2025 | 120.00 | 121.00 | 118.50 | 119.50 | 112.05 | 0.42% | 2,800,389 |
| Jul 17, 2025 | 116.50 | 120.00 | 116.50 | 119.00 | 111.59 | 3.03% | 3,771,200 |
| Jul 16, 2025 | 114.50 | 116.50 | 114.00 | 115.50 | 108.30 | 0.87% | 2,541,866 |
| Jul 15, 2025 | 112.50 | 115.00 | 112.50 | 114.50 | 107.37 | 1.78% | 1,632,629 |