Merry Electronics Co., Ltd. (TPE:2439)
Taiwan
· Delayed Price · Currency is TWD 87.80
-0.90 (-1.01%)
Apr 28, 2026, 1:30 PM CST
Merry Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.50 | 89.20 | 87.50 | 87.80 | 87.80 | -1.01% | 1,496,020 |
| Apr 27, 2026 | 87.60 | 89.00 | 86.40 | 88.70 | 88.70 | 2.31% | 2,335,015 |
| Apr 24, 2026 | 87.50 | 89.30 | 86.50 | 86.70 | 86.70 | - | 2,934,415 |
| Apr 23, 2026 | 89.10 | 89.80 | 85.40 | 86.70 | 86.70 | -2.58% | 2,995,859 |
| Apr 22, 2026 | 89.50 | 89.50 | 88.30 | 89.00 | 89.00 | -0.22% | 1,561,586 |
| Apr 21, 2026 | 88.00 | 89.80 | 87.50 | 89.20 | 89.20 | 1.36% | 2,829,495 |
| Apr 20, 2026 | 90.40 | 90.60 | 87.80 | 88.00 | 88.00 | -2.22% | 2,671,265 |
| Apr 17, 2026 | 89.60 | 90.80 | 89.50 | 90.00 | 90.00 | 1.24% | 2,912,074 |
| Apr 16, 2026 | 88.20 | 90.00 | 88.20 | 88.90 | 88.90 | 0.79% | 2,751,946 |
| Apr 15, 2026 | 88.00 | 89.50 | 87.70 | 88.20 | 88.20 | 1.38% | 2,869,517 |
| Apr 14, 2026 | 87.80 | 87.80 | 86.70 | 87.00 | 87.00 | 0.23% | 1,432,842 |
| Apr 13, 2026 | 85.60 | 87.40 | 85.10 | 86.80 | 86.80 | 0.93% | 1,205,592 |
| Apr 10, 2026 | 86.20 | 86.80 | 85.30 | 86.00 | 86.00 | 0.23% | 1,395,427 |
| Apr 9, 2026 | 88.00 | 88.00 | 85.80 | 85.80 | 85.80 | -2.50% | 1,685,269 |
| Apr 8, 2026 | 87.90 | 89.20 | 87.10 | 88.00 | 88.00 | 1.50% | 2,225,173 |
| Apr 7, 2026 | 84.50 | 87.00 | 84.50 | 86.70 | 86.70 | 3.46% | 1,797,462 |
| Apr 2, 2026 | 85.50 | 86.00 | 83.70 | 83.80 | 83.80 | -1.76% | 732,968 |
| Apr 1, 2026 | 85.00 | 85.40 | 84.70 | 85.30 | 85.30 | 2.16% | 807,825 |
| Mar 31, 2026 | 84.80 | 84.90 | 83.30 | 83.50 | 83.50 | -1.30% | 918,925 |
| Mar 30, 2026 | 84.10 | 85.00 | 84.10 | 84.60 | 84.60 | -0.82% | 729,480 |
| Mar 27, 2026 | 84.00 | 85.30 | 84.00 | 85.30 | 85.30 | 0.35% | 826,356 |
| Mar 26, 2026 | 85.10 | 85.50 | 84.70 | 85.00 | 85.00 | -0.12% | 915,069 |
| Mar 25, 2026 | 85.00 | 85.30 | 84.50 | 85.10 | 85.10 | 0.59% | 959,672 |
| Mar 24, 2026 | 84.80 | 85.40 | 83.50 | 84.60 | 84.60 | 1.56% | 1,212,808 |
| Mar 23, 2026 | 82.80 | 84.20 | 82.40 | 83.30 | 83.30 | -2.57% | 1,092,916 |
| Mar 20, 2026 | 83.80 | 85.50 | 83.40 | 85.50 | 85.50 | 2.03% | 2,386,418 |
| Mar 19, 2026 | 84.80 | 85.20 | 83.80 | 83.80 | 83.80 | -1.99% | 1,425,669 |
| Mar 18, 2026 | 85.20 | 86.50 | 85.20 | 85.50 | 85.50 | 0.83% | 2,125,273 |
| Mar 17, 2026 | 84.40 | 84.80 | 83.80 | 84.80 | 84.80 | 0.83% | 1,679,748 |
| Mar 16, 2026 | 84.20 | 85.30 | 83.60 | 84.10 | 84.10 | -0.71% | 1,688,484 |
| Mar 13, 2026 | 81.00 | 85.40 | 80.80 | 84.70 | 84.70 | 5.48% | 3,688,413 |
| Mar 12, 2026 | 81.30 | 82.40 | 80.30 | 80.30 | 80.30 | -1.83% | 2,048,315 |
| Mar 11, 2026 | 81.00 | 82.20 | 80.40 | 81.80 | 81.80 | 2.51% | 1,444,746 |
| Mar 10, 2026 | 81.00 | 81.60 | 79.30 | 79.80 | 79.80 | -0.13% | 2,798,701 |
| 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% | 3,078,252 |
| 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% | 1,796,465 |
| 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% | 1,597,489 |
| 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 |