Merida Industry Co., Ltd. (TPE:9914)
Taiwan
· Delayed Price · Currency is TWD 57.90
+1.30 (2.30%)
Apr 29, 2026, 1:30 PM CST
Merida Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.80 | 57.90 | 56.70 | 57.90 | 57.90 | 2.30% | 731,558 |
| Apr 28, 2026 | 57.00 | 57.20 | 56.50 | 56.60 | 56.60 | -1.05% | 1,076,548 |
| Apr 27, 2026 | 57.00 | 57.40 | 55.10 | 57.20 | 57.20 | -0.52% | 1,724,298 |
| Apr 24, 2026 | 59.70 | 59.90 | 57.30 | 57.50 | 57.50 | -4.01% | 2,635,911 |
| Apr 23, 2026 | 61.40 | 61.40 | 59.00 | 59.90 | 59.90 | -2.60% | 1,873,813 |
| Apr 22, 2026 | 61.60 | 61.80 | 61.10 | 61.50 | 61.50 | -0.16% | 743,562 |
| Apr 21, 2026 | 60.80 | 61.80 | 60.60 | 61.60 | 61.60 | 1.48% | 768,962 |
| Apr 20, 2026 | 61.30 | 61.40 | 60.70 | 60.70 | 60.70 | -0.33% | 900,560 |
| Apr 17, 2026 | 62.60 | 62.60 | 60.60 | 60.90 | 60.90 | -2.25% | 1,294,389 |
| Apr 16, 2026 | 60.60 | 62.70 | 60.60 | 62.30 | 62.30 | 2.98% | 1,525,178 |
| Apr 15, 2026 | 60.70 | 61.20 | 60.10 | 60.50 | 60.50 | - | 1,214,328 |
| Apr 14, 2026 | 61.30 | 61.70 | 60.20 | 60.50 | 60.50 | -0.49% | 1,542,125 |
| Apr 13, 2026 | 59.50 | 61.20 | 59.30 | 60.80 | 60.80 | 2.36% | 2,763,369 |
| Apr 10, 2026 | 58.30 | 60.10 | 58.30 | 59.40 | 59.40 | 2.24% | 2,659,480 |
| Apr 9, 2026 | 61.50 | 61.50 | 57.60 | 58.10 | 58.10 | -6.14% | 6,919,534 |
| Apr 8, 2026 | 64.00 | 64.40 | 61.40 | 61.90 | 61.90 | -2.67% | 4,706,225 |
| Apr 7, 2026 | 64.70 | 64.70 | 62.20 | 63.60 | 63.60 | -1.55% | 3,637,476 |
| Apr 2, 2026 | 65.20 | 65.40 | 63.80 | 64.60 | 64.60 | -1.37% | 1,986,645 |
| Apr 1, 2026 | 65.60 | 66.00 | 64.90 | 65.50 | 65.50 | 0.92% | 1,385,916 |
| Mar 31, 2026 | 65.70 | 65.70 | 64.50 | 64.90 | 64.90 | -1.22% | 2,461,736 |
| Mar 30, 2026 | 65.10 | 66.70 | 65.10 | 65.70 | 65.70 | -0.45% | 2,001,734 |
| Mar 27, 2026 | 67.00 | 67.00 | 65.50 | 66.00 | 66.00 | -2.22% | 2,353,641 |
| Mar 26, 2026 | 68.00 | 68.40 | 67.10 | 67.50 | 67.50 | -0.15% | 968,443 |
| Mar 25, 2026 | 69.30 | 69.40 | 67.30 | 67.60 | 67.60 | -0.44% | 1,194,807 |
| Mar 24, 2026 | 69.30 | 69.50 | 67.50 | 67.90 | 67.90 | -0.88% | 1,126,690 |
| Mar 23, 2026 | 67.10 | 70.20 | 67.00 | 68.50 | 68.50 | 0.59% | 1,395,070 |
| Mar 20, 2026 | 67.00 | 68.80 | 66.90 | 68.10 | 68.10 | 1.49% | 1,085,596 |
| Mar 19, 2026 | 67.90 | 68.30 | 67.00 | 67.10 | 67.10 | -1.61% | 1,602,517 |
| Mar 18, 2026 | 70.00 | 70.00 | 67.60 | 68.20 | 68.20 | -1.73% | 2,813,557 |
| Mar 17, 2026 | 70.20 | 70.30 | 69.40 | 69.40 | 69.40 | -1.42% | 2,012,587 |
| Mar 16, 2026 | 69.40 | 71.80 | 68.50 | 70.40 | 70.40 | 1.73% | 3,437,629 |
| Mar 13, 2026 | 69.80 | 70.00 | 68.60 | 69.20 | 69.20 | -0.86% | 942,937 |
| Mar 12, 2026 | 69.40 | 71.20 | 69.00 | 69.80 | 69.80 | -0.29% | 1,571,885 |
| Mar 11, 2026 | 69.80 | 70.40 | 68.60 | 70.00 | 70.00 | 1.89% | 1,900,490 |
| Mar 10, 2026 | 69.80 | 70.90 | 68.00 | 68.70 | 68.70 | -0.58% | 1,210,524 |
| Mar 9, 2026 | 68.00 | 69.10 | 66.10 | 69.10 | 69.10 | -1.71% | 1,549,387 |
| Mar 6, 2026 | 70.90 | 71.60 | 69.90 | 70.30 | 70.30 | -0.71% | 1,285,358 |
| 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% | 2,943,803 |
| 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% | 596,331 |
| 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% | 462,918 |
| 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 |