Merida Industry Co., Ltd. (TPE:9914)
Taiwan
· Delayed Price · Currency is TWD 69.10
-1.20 (-1.71%)
At close: Mar 9, 2026
Merida Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.90 | 71.60 | 69.90 | 70.30 | 70.30 | -0.71% | 1,284,612 |
| Mar 5, 2026 | 71.00 | 71.40 | 70.00 | 70.80 | 70.80 | 1.29% | 1,680,797 |
| Mar 4, 2026 | 70.50 | 71.00 | 68.80 | 69.90 | 69.90 | -2.37% | 2,340,308 |
| Mar 3, 2026 | 73.80 | 73.80 | 71.50 | 71.60 | 71.60 | -3.24% | 1,717,462 |
| Mar 2, 2026 | 72.90 | 74.20 | 72.10 | 74.00 | 74.00 | -1.60% | 2,577,307 |
| Feb 26, 2026 | 76.90 | 77.00 | 75.00 | 75.20 | 75.20 | -1.31% | 3,026,859 |
| Feb 25, 2026 | 77.90 | 77.90 | 76.00 | 76.20 | 76.20 | -2.31% | 2,942,019 |
| Feb 24, 2026 | 78.30 | 78.90 | 76.20 | 78.00 | 78.00 | - | 2,843,965 |
| Feb 23, 2026 | 83.00 | 83.00 | 77.70 | 78.00 | 78.00 | -4.99% | 4,467,536 |
| Feb 11, 2026 | 81.00 | 83.20 | 79.70 | 82.10 | 82.10 | -0.48% | 1,925,610 |
| Feb 10, 2026 | 83.30 | 83.30 | 81.40 | 82.50 | 82.50 | -0.12% | 1,368,237 |
| Feb 9, 2026 | 84.90 | 84.90 | 82.10 | 82.60 | 82.60 | -1.55% | 1,770,363 |
| Feb 6, 2026 | 86.00 | 86.00 | 83.30 | 83.90 | 83.90 | -2.89% | 1,916,384 |
| Feb 5, 2026 | 85.50 | 87.70 | 85.40 | 86.40 | 86.40 | 0.47% | 1,203,166 |
| Feb 4, 2026 | 88.70 | 88.80 | 85.40 | 86.00 | 86.00 | -3.26% | 1,874,464 |
| Feb 3, 2026 | 89.30 | 92.40 | 86.80 | 88.90 | 88.90 | 3.25% | 2,358,038 |
| Feb 2, 2026 | 83.00 | 86.50 | 82.70 | 86.10 | 86.10 | 2.01% | 1,441,788 |
| Jan 30, 2026 | 86.40 | 86.40 | 84.10 | 84.40 | 84.40 | -2.31% | 1,575,165 |
| Jan 29, 2026 | 86.50 | 86.70 | 85.20 | 86.40 | 86.40 | 0.23% | 900,236 |
| Jan 28, 2026 | 88.80 | 89.00 | 86.00 | 86.20 | 86.20 | -2.49% | 1,857,857 |
| Jan 27, 2026 | 88.50 | 89.30 | 87.20 | 88.40 | 88.40 | 0.91% | 1,303,407 |
| Jan 26, 2026 | 89.00 | 89.00 | 86.50 | 87.60 | 87.60 | -1.35% | 2,869,675 |
| Jan 23, 2026 | 90.40 | 90.50 | 87.90 | 88.80 | 88.80 | -0.78% | 1,478,626 |
| Jan 22, 2026 | 90.40 | 91.70 | 88.70 | 89.50 | 89.50 | 0.90% | 2,499,641 |
| Jan 21, 2026 | 90.80 | 90.80 | 87.60 | 88.70 | 88.70 | -1.33% | 3,754,591 |
| Jan 20, 2026 | 91.80 | 94.10 | 89.80 | 89.90 | 89.90 | -2.60% | 3,823,871 |
| Jan 19, 2026 | 93.50 | 98.70 | 92.10 | 92.30 | 92.30 | 0.22% | 6,129,111 |
| Jan 16, 2026 | 88.20 | 92.70 | 88.10 | 92.10 | 92.10 | 5.50% | 4,312,661 |
| Jan 15, 2026 | 89.40 | 89.40 | 86.40 | 87.30 | 87.30 | -1.91% | 2,760,830 |
| Jan 14, 2026 | 85.00 | 89.30 | 84.70 | 89.00 | 89.00 | 5.83% | 3,651,442 |
| Jan 13, 2026 | 83.70 | 86.50 | 82.60 | 84.10 | 84.10 | 4.60% | 3,615,413 |
| Jan 12, 2026 | 81.00 | 81.00 | 79.60 | 80.40 | 80.40 | -0.74% | 1,463,807 |
| Jan 9, 2026 | 81.10 | 81.80 | 79.70 | 81.00 | 81.00 | - | 1,065,228 |
| Jan 8, 2026 | 80.30 | 81.40 | 79.60 | 81.00 | 81.00 | 0.87% | 1,983,987 |
| Jan 7, 2026 | 79.50 | 80.90 | 79.00 | 80.30 | 80.30 | 1.13% | 1,919,932 |
| Jan 6, 2026 | 79.00 | 79.70 | 78.60 | 79.40 | 79.40 | 0.51% | 1,461,859 |
| Jan 5, 2026 | 78.60 | 79.40 | 78.20 | 79.00 | 79.00 | 0.64% | 1,296,580 |
| Jan 2, 2026 | 82.70 | 82.70 | 78.50 | 78.50 | 78.50 | -5.08% | 2,955,252 |
| Dec 31, 2025 | 82.90 | 82.90 | 81.40 | 82.70 | 82.70 | -0.24% | 1,009,875 |
| Dec 30, 2025 | 83.00 | 83.00 | 82.00 | 82.90 | 82.90 | -0.12% | 477,497 |
| Dec 29, 2025 | 82.50 | 83.30 | 82.00 | 83.00 | 83.00 | 0.73% | 450,076 |
| Dec 26, 2025 | 83.00 | 83.00 | 81.40 | 82.40 | 82.40 | -0.60% | 1,411,671 |
| Dec 24, 2025 | 85.00 | 85.00 | 82.60 | 82.90 | 82.90 | -1.54% | 978,534 |
| Dec 23, 2025 | 86.10 | 86.20 | 84.10 | 84.20 | 84.20 | -2.32% | 664,428 |
| Dec 22, 2025 | 86.00 | 87.40 | 85.40 | 86.20 | 86.20 | 0.23% | 617,557 |
| Dec 19, 2025 | 84.70 | 86.00 | 84.70 | 86.00 | 86.00 | 1.65% | 594,212 |
| Dec 18, 2025 | 83.50 | 86.20 | 82.90 | 84.60 | 84.60 | 1.44% | 1,996,151 |
| Dec 17, 2025 | 86.50 | 87.20 | 83.20 | 83.40 | 83.40 | -2.91% | 2,799,959 |
| Dec 16, 2025 | 87.00 | 87.00 | 85.20 | 85.90 | 85.90 | -1.49% | 1,962,787 |
| Dec 15, 2025 | 87.60 | 89.10 | 86.50 | 87.20 | 87.20 | -1.02% | 1,464,865 |
| Dec 12, 2025 | 88.70 | 89.70 | 87.80 | 88.10 | 88.10 | - | 1,407,339 |
| Dec 11, 2025 | 89.70 | 89.90 | 88.00 | 88.10 | 88.10 | -1.45% | 1,284,637 |
| Dec 10, 2025 | 90.00 | 90.30 | 88.50 | 89.40 | 89.40 | -0.67% | 1,417,187 |
| Dec 9, 2025 | 92.00 | 92.00 | 89.60 | 90.00 | 90.00 | -1.85% | 1,125,398 |
| Dec 8, 2025 | 93.00 | 93.00 | 90.60 | 91.70 | 91.70 | -0.65% | 837,982 |
| 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 |