Meiloon Industrial Co., Ltd. (TPE:2477)
Taiwan
· Delayed Price · Currency is TWD 21.20
+0.05 (0.24%)
Apr 29, 2026, 1:30 PM CST
Meiloon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.35 | 21.35 | 21.00 | 21.20 | 21.20 | 0.24% | 155,045 |
| Apr 28, 2026 | 21.30 | 21.30 | 20.95 | 21.15 | 21.15 | -0.70% | 204,516 |
| Apr 27, 2026 | 22.20 | 22.20 | 21.20 | 21.30 | 21.30 | -4.27% | 703,593 |
| Apr 24, 2026 | 22.85 | 22.85 | 22.00 | 22.25 | 22.25 | -9.18% | 563,575 |
| Apr 23, 2026 | 24.95 | 24.95 | 24.00 | 24.50 | 23.10 | 0.62% | 1,013,094 |
| Apr 22, 2026 | 24.65 | 24.65 | 24.25 | 24.35 | 22.96 | -0.61% | 426,434 |
| Apr 21, 2026 | 24.10 | 24.50 | 24.10 | 24.50 | 23.10 | 1.87% | 397,332 |
| Apr 20, 2026 | 24.10 | 24.20 | 23.95 | 24.05 | 22.68 | - | 291,371 |
| Apr 17, 2026 | 23.95 | 24.10 | 23.90 | 24.05 | 22.68 | 0.63% | 183,312 |
| Apr 16, 2026 | 23.90 | 24.10 | 23.90 | 23.90 | 22.53 | 0.42% | 135,629 |
| Apr 15, 2026 | 23.90 | 24.05 | 23.80 | 23.80 | 22.44 | -0.21% | 169,013 |
| Apr 14, 2026 | 23.80 | 24.05 | 23.80 | 23.85 | 22.49 | 0.63% | 247,559 |
| Apr 13, 2026 | 23.65 | 23.90 | 23.60 | 23.70 | 22.35 | -0.42% | 86,656 |
| Apr 10, 2026 | 23.85 | 23.90 | 23.50 | 23.80 | 22.44 | 0.63% | 256,893 |
| Apr 9, 2026 | 23.90 | 24.10 | 23.60 | 23.65 | 22.30 | -1.87% | 295,954 |
| Apr 8, 2026 | 24.05 | 24.20 | 23.85 | 24.10 | 22.72 | 1.26% | 156,829 |
| Apr 7, 2026 | 24.00 | 24.00 | 23.75 | 23.80 | 22.44 | -0.83% | 101,172 |
| Apr 2, 2026 | 24.20 | 24.30 | 23.85 | 24.00 | 22.63 | 0.42% | 138,732 |
| Apr 1, 2026 | 23.90 | 24.05 | 23.60 | 23.90 | 22.53 | 1.70% | 122,621 |
| Mar 31, 2026 | 23.65 | 23.80 | 23.20 | 23.50 | 22.16 | -0.84% | 312,081 |
| Mar 30, 2026 | 23.90 | 23.90 | 23.55 | 23.70 | 22.35 | -1.04% | 110,170 |
| Mar 27, 2026 | 24.00 | 24.05 | 23.85 | 23.95 | 22.58 | -0.21% | 72,446 |
| Mar 26, 2026 | 24.40 | 24.40 | 23.90 | 24.00 | 22.63 | -0.83% | 214,623 |
| Mar 25, 2026 | 24.35 | 24.50 | 24.05 | 24.20 | 22.82 | - | 98,869 |
| Mar 24, 2026 | 24.25 | 24.25 | 23.80 | 24.20 | 22.82 | 0.41% | 132,028 |
| Mar 23, 2026 | 24.40 | 24.50 | 23.75 | 24.10 | 22.72 | -1.63% | 143,105 |
| Mar 20, 2026 | 24.40 | 24.65 | 24.35 | 24.50 | 23.10 | - | 125,577 |
| Mar 19, 2026 | 24.45 | 24.60 | 24.25 | 24.50 | 23.10 | -0.41% | 143,342 |
| Mar 18, 2026 | 25.05 | 25.25 | 24.55 | 24.60 | 23.19 | -1.20% | 225,712 |
| Mar 17, 2026 | 24.30 | 25.00 | 24.25 | 24.90 | 23.48 | 2.47% | 356,754 |
| Mar 16, 2026 | 24.50 | 24.50 | 24.05 | 24.30 | 22.91 | -0.82% | 144,863 |
| Mar 13, 2026 | 24.15 | 24.60 | 24.10 | 24.50 | 23.10 | 1.03% | 325,305 |
| Mar 12, 2026 | 24.20 | 24.55 | 24.15 | 24.25 | 22.86 | -1.02% | 179,486 |
| Mar 11, 2026 | 23.85 | 24.55 | 23.85 | 24.50 | 23.10 | 3.59% | 334,322 |
| Mar 10, 2026 | 23.55 | 23.85 | 23.40 | 23.65 | 22.30 | 1.72% | 182,209 |
| Mar 9, 2026 | 23.10 | 23.50 | 22.85 | 23.25 | 21.92 | -3.33% | 349,295 |
| Mar 6, 2026 | 23.40 | 24.05 | 23.40 | 24.05 | 22.68 | 1.91% | 102,117 |
| Mar 5, 2026 | 23.70 | 23.85 | 23.50 | 23.60 | 22.25 | 1.72% | 202,921 |
| Mar 4, 2026 | 23.85 | 23.85 | 23.00 | 23.20 | 21.87 | -3.73% | 537,126 |
| Mar 3, 2026 | 23.95 | 24.25 | 23.65 | 24.10 | 22.72 | 0.42% | 437,059 |
| Mar 2, 2026 | 24.30 | 24.30 | 23.70 | 24.00 | 22.63 | -1.64% | 244,270 |
| Feb 26, 2026 | 24.50 | 24.65 | 24.20 | 24.40 | 23.01 | -0.20% | 258,856 |
| Feb 25, 2026 | 24.30 | 24.45 | 24.20 | 24.45 | 23.05 | 1.45% | 258,729 |
| Feb 24, 2026 | 24.25 | 24.40 | 24.05 | 24.10 | 22.72 | - | 271,593 |
| Feb 23, 2026 | 24.10 | 24.40 | 23.95 | 24.10 | 22.72 | - | 278,171 |
| Feb 11, 2026 | 23.55 | 24.80 | 23.50 | 24.10 | 22.72 | 1.90% | 576,785 |
| Feb 10, 2026 | 23.70 | 23.80 | 23.55 | 23.65 | 22.30 | - | 147,362 |
| Feb 9, 2026 | 23.60 | 23.80 | 23.20 | 23.65 | 22.30 | 1.07% | 273,870 |
| Feb 6, 2026 | 23.70 | 23.70 | 23.10 | 23.40 | 22.06 | -2.09% | 277,982 |
| Feb 5, 2026 | 24.00 | 24.10 | 23.80 | 23.90 | 22.53 | -0.62% | 201,947 |
| Feb 4, 2026 | 23.90 | 24.25 | 23.75 | 24.05 | 22.68 | - | 202,670 |
| Feb 3, 2026 | 24.60 | 24.60 | 23.80 | 24.05 | 22.68 | -0.82% | 390,941 |
| Feb 2, 2026 | 24.65 | 24.65 | 24.05 | 24.25 | 22.86 | -1.62% | 258,344 |
| Jan 30, 2026 | 25.30 | 25.30 | 24.55 | 24.65 | 23.24 | -2.57% | 329,517 |
| Jan 29, 2026 | 25.75 | 25.75 | 25.25 | 25.30 | 23.85 | -1.75% | 309,903 |
| Jan 28, 2026 | 26.20 | 26.20 | 25.60 | 25.75 | 24.28 | -0.96% | 224,523 |
| Jan 27, 2026 | 26.30 | 26.35 | 25.75 | 26.00 | 24.51 | -1.33% | 446,465 |
| Jan 26, 2026 | 26.65 | 27.30 | 26.20 | 26.35 | 24.84 | -0.57% | 673,978 |
| Jan 23, 2026 | 26.10 | 26.70 | 25.70 | 26.50 | 24.99 | 1.53% | 684,385 |
| Jan 22, 2026 | 26.85 | 27.00 | 25.90 | 26.10 | 24.61 | -2.25% | 1,284,571 |
| Jan 21, 2026 | 25.30 | 27.20 | 25.10 | 26.70 | 25.17 | 7.01% | 2,334,203 |
| Jan 20, 2026 | 25.65 | 25.65 | 24.90 | 24.95 | 23.52 | -1.58% | 473,789 |
| Jan 19, 2026 | 25.55 | 25.55 | 25.20 | 25.35 | 23.90 | 0.40% | 424,132 |
| Jan 16, 2026 | 25.80 | 25.90 | 25.25 | 25.25 | 23.81 | -2.13% | 415,016 |
| Jan 15, 2026 | 25.05 | 26.10 | 24.85 | 25.80 | 24.33 | 4.03% | 1,004,152 |
| Jan 14, 2026 | 24.20 | 24.95 | 24.15 | 24.80 | 23.38 | 2.48% | 339,837 |
| Jan 13, 2026 | 24.85 | 24.85 | 24.00 | 24.20 | 22.82 | -1.83% | 359,456 |
| Jan 12, 2026 | 24.90 | 25.00 | 24.65 | 24.65 | 23.24 | -1.40% | 296,854 |
| Jan 9, 2026 | 25.20 | 25.50 | 24.60 | 25.00 | 23.57 | -0.20% | 327,741 |
| Jan 8, 2026 | 25.50 | 25.50 | 24.75 | 25.05 | 23.62 | -1.76% | 399,207 |
| Jan 7, 2026 | 25.65 | 26.25 | 24.70 | 25.50 | 24.04 | 0.79% | 2,091,970 |
| Jan 6, 2026 | 23.70 | 25.45 | 23.70 | 25.30 | 23.85 | 7.20% | 845,330 |
| Jan 5, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 22.25 | -0.63% | 130,818 |
| Jan 2, 2026 | 23.95 | 24.00 | 23.75 | 23.75 | 22.39 | - | 87,314 |
| Dec 31, 2025 | 23.90 | 23.95 | 23.70 | 23.75 | 22.39 | -0.84% | 128,827 |
| Dec 30, 2025 | 24.20 | 24.50 | 23.90 | 23.95 | 22.58 | -1.03% | 101,479 |
| Dec 29, 2025 | 24.20 | 24.50 | 24.15 | 24.20 | 22.82 | - | 131,654 |
| Dec 26, 2025 | 24.40 | 24.70 | 24.10 | 24.20 | 22.82 | 0.62% | 131,099 |
| Dec 24, 2025 | 24.05 | 24.25 | 24.00 | 24.05 | 22.68 | 0.63% | 101,901 |
| Dec 23, 2025 | 24.10 | 24.10 | 23.85 | 23.90 | 22.53 | -0.42% | 63,480 |
| Dec 22, 2025 | 23.70 | 24.05 | 23.40 | 24.00 | 22.63 | 1.05% | 165,123 |
| Dec 19, 2025 | 23.75 | 24.05 | 23.55 | 23.75 | 22.39 | 1.28% | 58,232 |
| Dec 18, 2025 | 23.50 | 23.75 | 23.35 | 23.45 | 22.11 | -0.42% | 37,472 |
| Dec 17, 2025 | 23.55 | 23.85 | 23.55 | 23.55 | 22.20 | - | 63,802 |
| Dec 16, 2025 | 24.00 | 24.00 | 23.35 | 23.55 | 22.20 | -2.48% | 104,216 |
| Dec 15, 2025 | 23.95 | 24.40 | 23.75 | 24.15 | 22.77 | 0.62% | 46,994 |
| Dec 12, 2025 | 23.85 | 24.30 | 23.85 | 24.00 | 22.63 | 0.63% | 120,317 |
| Dec 11, 2025 | 23.70 | 23.90 | 23.55 | 23.85 | 22.49 | 0.63% | 120,626 |
| Dec 10, 2025 | 23.60 | 23.95 | 23.50 | 23.70 | 22.35 | 0.85% | 122,279 |
| Dec 9, 2025 | 23.55 | 23.55 | 23.20 | 23.50 | 22.16 | -0.42% | 223,359 |
| Dec 8, 2025 | 23.65 | 23.95 | 23.50 | 23.60 | 22.25 | -0.21% | 75,916 |
| Dec 5, 2025 | 24.00 | 24.15 | 23.65 | 23.65 | 22.30 | -1.46% | 104,243 |
| Dec 4, 2025 | 24.20 | 24.30 | 23.85 | 24.00 | 22.63 | 0.21% | 57,835 |
| Dec 3, 2025 | 23.85 | 24.00 | 23.85 | 23.95 | 22.58 | 0.63% | 29,971 |
| Dec 2, 2025 | 24.10 | 24.40 | 23.70 | 23.80 | 22.44 | 0.63% | 68,233 |
| Dec 1, 2025 | 23.85 | 23.85 | 23.60 | 23.65 | 22.30 | -0.63% | 48,756 |
| Nov 28, 2025 | 23.75 | 24.00 | 23.70 | 23.80 | 22.44 | -0.63% | 105,763 |
| Nov 27, 2025 | 23.60 | 24.15 | 23.60 | 23.95 | 22.58 | 1.91% | 174,472 |
| Nov 26, 2025 | 23.10 | 23.85 | 23.10 | 23.50 | 22.16 | 1.95% | 116,447 |
| Nov 25, 2025 | 23.20 | 23.20 | 23.00 | 23.05 | 21.73 | 0.44% | 39,435 |