Merida Industry Co., Ltd. (TPE:9914)
Taiwan
· Delayed Price · Currency is TWD 92.30
-1.50 (-1.60%)
At close: Dec 5, 2025
Merida Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.70 | 93.70 | 91.40 | 92.30 | 92.30 | -1.60% | 806,477 |
| Dec 4, 2025 | 93.30 | 94.60 | 93.20 | 93.80 | 93.80 | 0.54% | 461,707 |
| Dec 3, 2025 | 93.90 | 93.90 | 92.60 | 93.30 | 93.30 | -0.53% | 668,217 |
| Dec 2, 2025 | 94.30 | 94.90 | 93.60 | 93.80 | 93.80 | 0.32% | 752,411 |
| Dec 1, 2025 | 92.70 | 94.20 | 91.80 | 93.50 | 93.50 | 1.08% | 1,336,865 |
| Nov 28, 2025 | 95.70 | 95.80 | 92.30 | 92.50 | 92.50 | -2.94% | 1,980,924 |
| Nov 27, 2025 | 96.50 | 98.30 | 94.10 | 95.30 | 95.30 | -0.73% | 2,821,760 |
| Nov 26, 2025 | 91.40 | 96.50 | 91.00 | 96.00 | 96.00 | 6.19% | 1,945,228 |
| Nov 25, 2025 | 90.00 | 90.80 | 89.50 | 90.40 | 90.40 | 1.12% | 656,619 |
| Nov 24, 2025 | 90.60 | 92.00 | 89.30 | 89.40 | 89.40 | -1.11% | 1,399,816 |
| Nov 21, 2025 | 88.10 | 91.50 | 87.90 | 90.40 | 90.40 | 2.03% | 1,711,490 |
| Nov 20, 2025 | 90.00 | 90.80 | 87.80 | 88.60 | 88.60 | -0.11% | 1,825,483 |
| Nov 19, 2025 | 89.30 | 90.10 | 87.80 | 88.70 | 88.70 | 0.34% | 1,051,051 |
| Nov 18, 2025 | 92.80 | 92.80 | 87.00 | 88.40 | 88.40 | -5.45% | 4,188,364 |
| Nov 17, 2025 | 96.20 | 96.70 | 93.10 | 93.50 | 93.50 | -1.68% | 964,160 |
| Nov 14, 2025 | 96.00 | 98.80 | 95.00 | 95.10 | 95.10 | -0.31% | 2,509,672 |
| Nov 13, 2025 | 94.30 | 95.40 | 93.70 | 95.40 | 95.40 | 1.17% | 1,345,289 |
| Nov 12, 2025 | 94.00 | 94.70 | 92.70 | 94.30 | 94.30 | 0.96% | 568,525 |
| Nov 11, 2025 | 95.50 | 96.00 | 93.10 | 93.40 | 93.40 | -1.16% | 1,752,302 |
| Nov 10, 2025 | 99.30 | 100.50 | 94.30 | 94.50 | 94.50 | -4.26% | 5,763,632 |
| Nov 7, 2025 | 100.00 | 100.50 | 98.40 | 98.70 | 98.70 | -1.79% | 864,221 |
| Nov 6, 2025 | 100.50 | 103.50 | 99.50 | 100.50 | 100.50 | 1.11% | 1,424,183 |
| Nov 5, 2025 | 97.50 | 99.40 | 96.00 | 99.40 | 99.40 | 1.02% | 909,443 |
| Nov 4, 2025 | 100.00 | 100.50 | 96.90 | 98.40 | 98.40 | -1.60% | 2,148,192 |
| Nov 3, 2025 | 100.00 | 101.50 | 99.60 | 100.00 | 100.00 | - | 803,329 |
| Oct 31, 2025 | 102.50 | 103.50 | 100.00 | 100.00 | 100.00 | -1.96% | 925,724 |
| Oct 30, 2025 | 103.00 | 104.00 | 101.50 | 102.00 | 102.00 | -1.45% | 488,694 |
| Oct 29, 2025 | 104.00 | 104.50 | 101.50 | 103.50 | 103.50 | -0.96% | 723,869 |
| Oct 28, 2025 | 106.50 | 106.50 | 103.00 | 104.50 | 104.50 | -0.48% | 773,858 |
| Oct 27, 2025 | 109.50 | 110.00 | 104.00 | 105.00 | 105.00 | -3.23% | 1,244,548 |
| Oct 23, 2025 | 103.50 | 110.00 | 103.50 | 108.50 | 108.50 | 4.83% | 2,216,901 |
| Oct 22, 2025 | 102.00 | 104.00 | 101.50 | 103.50 | 103.50 | 1.47% | 469,167 |
| Oct 21, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 361,190 |
| Oct 20, 2025 | 103.00 | 104.00 | 101.50 | 103.00 | 103.00 | 0.49% | 465,511 |
| Oct 17, 2025 | 103.00 | 103.50 | 101.50 | 102.50 | 102.50 | -0.49% | 439,534 |
| Oct 16, 2025 | 99.60 | 105.00 | 99.60 | 103.00 | 103.00 | 3.10% | 1,455,961 |
| Oct 15, 2025 | 101.50 | 102.00 | 99.70 | 99.90 | 99.90 | -1.09% | 1,313,673 |
| Oct 14, 2025 | 100.50 | 102.50 | 100.00 | 101.00 | 101.00 | 1.20% | 924,621 |
| Oct 13, 2025 | 97.10 | 99.90 | 95.60 | 99.80 | 99.80 | 0.60% | 1,208,726 |
| Oct 9, 2025 | 103.50 | 103.50 | 99.10 | 99.20 | 99.20 | -3.69% | 1,559,129 |
| Oct 8, 2025 | 102.00 | 104.50 | 102.00 | 103.00 | 103.00 | 0.49% | 626,958 |
| Oct 7, 2025 | 100.00 | 103.00 | 99.50 | 102.50 | 102.50 | 1.49% | 1,670,644 |
| Oct 3, 2025 | 100.50 | 101.50 | 99.70 | 101.00 | 101.00 | 0.50% | 688,868 |
| Oct 2, 2025 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 0.50% | 777,832 |
| Oct 1, 2025 | 102.50 | 103.00 | 99.80 | 100.00 | 100.00 | -1.48% | 1,225,667 |
| Sep 30, 2025 | 104.00 | 104.00 | 100.00 | 101.50 | 101.50 | -1.46% | 1,676,782 |
| Sep 26, 2025 | 104.50 | 105.50 | 102.00 | 103.00 | 103.00 | -1.90% | 1,361,620 |
| Sep 25, 2025 | 106.50 | 107.00 | 103.00 | 105.00 | 105.00 | -2.33% | 2,085,089 |
| Sep 24, 2025 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -0.46% | 392,346 |
| Sep 23, 2025 | 110.00 | 110.50 | 108.00 | 108.00 | 108.00 | -0.92% | 621,676 |
| Sep 22, 2025 | 110.00 | 111.00 | 107.50 | 109.00 | 109.00 | 0.46% | 464,364 |
| Sep 19, 2025 | 113.00 | 113.00 | 108.50 | 108.50 | 108.50 | -3.13% | 1,563,434 |
| Sep 18, 2025 | 110.50 | 113.00 | 110.50 | 112.00 | 112.00 | 1.82% | 562,013 |
| Sep 17, 2025 | 109.50 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 938,994 |
| Sep 16, 2025 | 108.00 | 110.50 | 107.50 | 109.00 | 109.00 | 0.93% | 1,079,416 |
| Sep 15, 2025 | 107.50 | 109.50 | 106.50 | 108.00 | 108.00 | 0.47% | 279,139 |
| Sep 12, 2025 | 107.50 | 109.50 | 107.00 | 107.50 | 107.50 | 0.47% | 329,752 |
| Sep 11, 2025 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.28% | 1,247,922 |
| Sep 10, 2025 | 109.00 | 110.50 | 107.00 | 109.50 | 109.50 | 0.46% | 1,027,746 |
| Sep 9, 2025 | 111.50 | 112.00 | 108.50 | 109.00 | 109.00 | -3.11% | 1,798,399 |
| Sep 8, 2025 | 113.00 | 115.50 | 112.50 | 112.50 | 112.50 | -0.44% | 545,883 |
| Sep 5, 2025 | 114.50 | 115.00 | 112.50 | 113.00 | 113.00 | -0.88% | 524,638 |
| Sep 4, 2025 | 111.50 | 114.50 | 111.00 | 114.00 | 114.00 | 3.17% | 823,970 |
| Sep 3, 2025 | 114.00 | 114.50 | 109.50 | 110.50 | 110.50 | -3.07% | 1,185,327 |
| Sep 2, 2025 | 112.50 | 117.00 | 112.50 | 114.00 | 114.00 | 1.33% | 1,380,159 |
| Sep 1, 2025 | 114.50 | 115.00 | 111.50 | 112.50 | 112.50 | -0.88% | 1,088,293 |
| Aug 29, 2025 | 113.00 | 114.00 | 111.00 | 113.50 | 113.50 | 0.89% | 1,294,022 |
| Aug 28, 2025 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | - | 1,325,967 |
| Aug 27, 2025 | 113.00 | 118.50 | 112.50 | 112.50 | 112.50 | 1.35% | 2,497,494 |
| Aug 26, 2025 | 110.50 | 112.50 | 109.00 | 111.00 | 111.00 | - | 987,102 |
| Aug 25, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 2.78% | 781,317 |
| Aug 22, 2025 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | -1.37% | 840,996 |
| Aug 21, 2025 | 106.00 | 115.00 | 106.00 | 109.50 | 109.50 | 3.79% | 2,472,584 |
| Aug 20, 2025 | 104.50 | 106.50 | 102.50 | 105.50 | 105.50 | 0.48% | 1,685,561 |
| Aug 19, 2025 | 110.50 | 110.50 | 104.50 | 105.00 | 105.00 | -4.55% | 2,649,038 |
| Aug 18, 2025 | 113.00 | 113.50 | 109.00 | 110.00 | 110.00 | -3.08% | 1,821,931 |
| Aug 15, 2025 | 115.50 | 115.50 | 111.50 | 113.50 | 113.50 | -1.30% | 1,572,284 |
| Aug 14, 2025 | 114.50 | 117.50 | 113.00 | 115.00 | 115.00 | 3.60% | 3,150,018 |
| Aug 13, 2025 | 108.50 | 115.00 | 108.00 | 111.00 | 111.00 | 3.26% | 1,863,744 |
| Aug 12, 2025 | 107.00 | 109.00 | 106.00 | 107.50 | 107.50 | -0.46% | 933,536 |
| Aug 11, 2025 | 106.50 | 108.50 | 101.50 | 108.00 | 108.00 | -0.92% | 3,572,260 |
| Aug 8, 2025 | 112.50 | 112.50 | 107.50 | 109.00 | 109.00 | -3.11% | 2,563,568 |
| Aug 7, 2025 | 113.00 | 113.50 | 111.00 | 112.50 | 112.50 | -3.85% | 2,026,867 |
| Aug 6, 2025 | 118.00 | 118.50 | 114.50 | 117.00 | 113.00 | -1.27% | 2,285,363 |
| Aug 5, 2025 | 118.50 | 120.00 | 117.00 | 118.50 | 114.45 | 1.28% | 2,574,766 |
| Aug 4, 2025 | 115.00 | 118.50 | 112.00 | 117.00 | 113.00 | 0.43% | 2,141,715 |
| Aug 1, 2025 | 113.50 | 117.00 | 112.50 | 116.50 | 112.52 | - | 1,788,324 |
| Jul 31, 2025 | 118.00 | 119.50 | 115.00 | 116.50 | 112.52 | -0.43% | 2,932,699 |
| Jul 30, 2025 | 113.50 | 121.00 | 111.00 | 117.00 | 113.00 | 2.18% | 4,389,111 |
| Jul 29, 2025 | 113.50 | 118.00 | 112.00 | 114.50 | 110.59 | 0.88% | 3,636,518 |
| Jul 28, 2025 | 116.00 | 116.50 | 112.00 | 113.50 | 109.62 | -0.44% | 1,596,092 |
| Jul 25, 2025 | 115.50 | 117.00 | 113.00 | 114.00 | 110.10 | -0.87% | 2,300,008 |
| Jul 24, 2025 | 113.50 | 116.00 | 109.00 | 115.00 | 111.07 | 3.60% | 5,305,568 |
| Jul 23, 2025 | 102.00 | 111.00 | 102.00 | 111.00 | 107.21 | 9.90% | 1,688,453 |
| Jul 22, 2025 | 104.00 | 104.50 | 101.00 | 101.00 | 97.55 | -2.42% | 1,078,361 |
| Jul 21, 2025 | 101.00 | 105.00 | 100.50 | 103.50 | 99.96 | 2.99% | 1,410,151 |
| Jul 18, 2025 | 102.00 | 102.50 | 100.00 | 100.50 | 97.06 | -0.99% | 785,084 |
| Jul 17, 2025 | 97.30 | 102.50 | 97.30 | 101.50 | 98.03 | 4.21% | 1,842,893 |
| Jul 16, 2025 | 98.40 | 99.50 | 97.30 | 97.40 | 94.07 | -1.12% | 1,591,598 |
| Jul 15, 2025 | 100.00 | 100.50 | 98.10 | 98.50 | 95.13 | -1.50% | 1,047,459 |