UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,470.31 -5.61 (-0.03%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,317.70 +9.10 (+0.39%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,890.65 +442.74 (+0.88%)
Merida Industry Co., Ltd. (9914.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 11:50AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 218.50 | 222.00 | 215.50 | 218.50 | 218.50 | 450,886 |
| 03 May 2024 | 229.50 | 231.50 | 215.00 | 217.50 | 217.50 | 1,993,829 |
| 02 May 2024 | 234.50 | 234.50 | 225.00 | 231.50 | 231.50 | 2,351,578 |
| 30 Apr 2024 | 232.50 | 235.00 | 219.00 | 235.00 | 235.00 | 2,447,402 |
| 29 Apr 2024 | 239.00 | 239.50 | 233.00 | 239.50 | 239.50 | 731,161 |
| 26 Apr 2024 | 237.50 | 240.00 | 233.50 | 236.00 | 236.00 | 1,536,384 |
| 25 Apr 2024 | 239.00 | 246.00 | 237.00 | 238.00 | 238.00 | 1,438,617 |
| 24 Apr 2024 | 240.50 | 247.00 | 236.00 | 237.00 | 237.00 | 1,738,214 |
| 23 Apr 2024 | 227.00 | 238.00 | 227.00 | 236.00 | 236.00 | 2,360,026 |
| 22 Apr 2024 | 226.00 | 231.00 | 224.00 | 224.00 | 224.00 | 740,137 |
| 19 Apr 2024 | 229.00 | 234.00 | 224.00 | 225.50 | 225.50 | 1,184,153 |
| 18 Apr 2024 | 229.50 | 235.00 | 226.50 | 230.00 | 230.00 | 908,515 |
| 17 Apr 2024 | 229.50 | 234.50 | 229.00 | 230.00 | 230.00 | 681,264 |
| 16 Apr 2024 | 233.50 | 233.50 | 227.50 | 229.50 | 229.50 | 1,719,142 |
| 15 Apr 2024 | 232.50 | 247.00 | 225.00 | 233.00 | 233.00 | 3,504,176 |
| 12 Apr 2024 | 235.00 | 243.00 | 231.50 | 235.50 | 235.50 | 5,904,369 |
| 11 Apr 2024 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 3,621,333 |
| 10 Apr 2024 | 209.00 | 210.00 | 207.00 | 207.50 | 207.50 | 349,111 |
| 09 Apr 2024 | 205.50 | 210.00 | 204.50 | 209.00 | 209.00 | 648,316 |
| 08 Apr 2024 | 205.00 | 209.50 | 205.00 | 206.50 | 206.50 | 530,362 |
| 03 Apr 2024 | 206.00 | 206.50 | 203.00 | 206.00 | 206.00 | 732,019 |
| 02 Apr 2024 | 207.50 | 207.50 | 204.00 | 207.00 | 207.00 | 664,146 |
| 01 Apr 2024 | 209.00 | 211.00 | 205.00 | 207.50 | 207.50 | 829,163 |
| 29 Mar 2024 | 213.50 | 215.00 | 208.00 | 210.00 | 210.00 | 423,000 |
| 28 Mar 2024 | 214.50 | 217.00 | 212.50 | 212.50 | 212.50 | 596,631 |
| 27 Mar 2024 | 212.50 | 213.50 | 209.50 | 213.00 | 213.00 | 753,148 |
| 26 Mar 2024 | 215.00 | 219.50 | 211.00 | 211.00 | 211.00 | 586,196 |
| 25 Mar 2024 | 216.50 | 217.00 | 211.50 | 215.00 | 215.00 | 1,020,054 |
| 22 Mar 2024 | 218.00 | 220.50 | 214.50 | 217.50 | 217.50 | 1,123,254 |
| 21 Mar 2024 | 223.00 | 228.00 | 218.00 | 219.00 | 219.00 | 2,271,329 |
| 20 Mar 2024 | 211.50 | 224.50 | 209.00 | 217.00 | 217.00 | 3,049,958 |
| 19 Mar 2024 | 209.00 | 216.50 | 208.50 | 211.50 | 211.50 | 1,827,479 |
| 18 Mar 2024 | 205.00 | 214.50 | 205.00 | 209.00 | 209.00 | 1,478,877 |
| 15 Mar 2024 | 202.50 | 208.00 | 201.00 | 206.00 | 206.00 | 2,808,474 |
| 14 Mar 2024 | 208.50 | 208.50 | 202.50 | 205.50 | 205.50 | 1,536,330 |
| 13 Mar 2024 | 213.00 | 213.50 | 207.00 | 209.00 | 209.00 | 1,539,554 |
| 12 Mar 2024 | 215.50 | 220.00 | 213.00 | 214.50 | 214.50 | 1,475,487 |
| 11 Mar 2024 | 216.00 | 220.50 | 214.00 | 218.00 | 218.00 | 1,852,661 |
| 08 Mar 2024 | 221.00 | 226.00 | 212.50 | 216.00 | 216.00 | 2,970,536 |
| 07 Mar 2024 | 218.50 | 226.00 | 209.00 | 222.00 | 222.00 | 5,703,757 |
| 06 Mar 2024 | 203.00 | 222.00 | 202.50 | 216.50 | 216.50 | 4,681,153 |
| 05 Mar 2024 | 205.50 | 208.00 | 197.50 | 202.50 | 202.50 | 1,727,250 |
| 04 Mar 2024 | 205.00 | 208.00 | 203.00 | 205.00 | 205.00 | 961,758 |
| 01 Mar 2024 | 209.00 | 209.00 | 204.00 | 205.50 | 205.50 | 1,471,443 |
| 29 Feb 2024 | 200.50 | 214.00 | 200.50 | 208.50 | 208.50 | 3,497,770 |
| 27 Feb 2024 | 198.50 | 205.00 | 196.00 | 201.00 | 201.00 | 2,035,363 |
| 26 Feb 2024 | 196.50 | 199.00 | 195.00 | 197.00 | 197.00 | 604,204 |
| 23 Feb 2024 | 195.50 | 199.00 | 192.00 | 196.50 | 196.50 | 679,081 |
| 22 Feb 2024 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 670,471 |
| 21 Feb 2024 | 197.00 | 198.50 | 193.50 | 194.50 | 194.50 | 1,019,131 |
| 20 Feb 2024 | 197.00 | 200.50 | 194.50 | 194.50 | 194.50 | 1,541,215 |
| 19 Feb 2024 | 195.50 | 200.50 | 192.00 | 198.00 | 198.00 | 3,239,673 |
| 16 Feb 2024 | 187.50 | 198.50 | 186.00 | 198.50 | 198.50 | 5,874,953 |
| 15 Feb 2024 | 177.50 | 181.00 | 174.50 | 180.50 | 180.50 | 1,283,005 |
| 05 Feb 2024 | 174.50 | 176.50 | 173.00 | 176.00 | 176.00 | 401,082 |
| 02 Feb 2024 | 174.00 | 175.00 | 171.50 | 174.00 | 174.00 | 458,101 |
| 01 Feb 2024 | 172.00 | 174.50 | 172.00 | 172.50 | 172.50 | 341,152 |
| 31 Jan 2024 | 172.50 | 173.00 | 171.50 | 171.50 | 171.50 | 313,314 |
| 30 Jan 2024 | 177.00 | 177.00 | 172.00 | 172.50 | 172.50 | 485,112 |
| 29 Jan 2024 | 170.00 | 175.50 | 170.00 | 175.00 | 175.00 | 718,266 |
| 26 Jan 2024 | 170.50 | 173.00 | 169.50 | 170.00 | 170.00 | 546,095 |
| 25 Jan 2024 | 171.00 | 172.50 | 168.50 | 171.00 | 171.00 | 658,119 |
| 24 Jan 2024 | 170.50 | 174.50 | 169.50 | 171.00 | 171.00 | 1,147,170 |
| 23 Jan 2024 | 166.50 | 169.00 | 165.00 | 167.00 | 167.00 | 699,223 |
| 22 Jan 2024 | 163.50 | 167.50 | 163.50 | 166.00 | 166.00 | 1,157,260 |
| 19 Jan 2024 | 162.00 | 163.00 | 161.00 | 162.50 | 162.50 | 879,507 |
| 18 Jan 2024 | 164.50 | 164.50 | 160.50 | 162.00 | 162.00 | 1,202,190 |
| 17 Jan 2024 | 168.50 | 168.50 | 162.50 | 164.50 | 164.50 | 2,266,524 |
| 16 Jan 2024 | 175.00 | 175.00 | 168.50 | 168.50 | 168.50 | 1,588,070 |
| 15 Jan 2024 | 177.00 | 178.00 | 176.50 | 177.00 | 177.00 | 386,011 |
| 12 Jan 2024 | 177.00 | 178.50 | 176.00 | 177.00 | 177.00 | 416,139 |
| 11 Jan 2024 | 180.00 | 180.00 | 173.50 | 179.50 | 179.50 | 581,020 |
| 10 Jan 2024 | 181.00 | 181.00 | 178.50 | 180.50 | 180.50 | 246,141 |
| 09 Jan 2024 | 181.50 | 181.50 | 180.00 | 180.50 | 180.50 | 366,305 |
| 08 Jan 2024 | 180.00 | 182.00 | 179.00 | 180.50 | 180.50 | 165,152 |
| 05 Jan 2024 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | 206,000 |
| 04 Jan 2024 | 181.50 | 182.00 | 178.50 | 179.00 | 179.00 | 371,011 |
| 03 Jan 2024 | 183.00 | 183.00 | 181.00 | 181.50 | 181.50 | 289,121 |
| 02 Jan 2024 | 184.50 | 185.50 | 183.00 | 183.00 | 183.00 | 296,989 |
| 29 Dec 2023 | 184.00 | 185.00 | 180.00 | 182.50 | 182.50 | 552,209 |
| 28 Dec 2023 | 186.00 | 186.50 | 182.50 | 184.00 | 184.00 | 653,250 |
| 27 Dec 2023 | 184.50 | 189.00 | 184.00 | 185.50 | 185.50 | 486,500 |
| 26 Dec 2023 | 186.50 | 186.50 | 184.00 | 185.00 | 185.00 | 253,211 |
| 25 Dec 2023 | 182.00 | 188.00 | 182.00 | 186.50 | 186.50 | 356,351 |
| 22 Dec 2023 | 181.00 | 183.50 | 181.00 | 181.00 | 181.00 | 243,565 |
| 21 Dec 2023 | 183.00 | 183.50 | 180.00 | 181.00 | 181.00 | 495,206 |
| 20 Dec 2023 | 186.00 | 186.50 | 184.00 | 185.00 | 185.00 | 354,255 |
| 19 Dec 2023 | 185.50 | 188.50 | 183.50 | 185.00 | 185.00 | 687,304 |
| 18 Dec 2023 | 180.50 | 189.00 | 180.50 | 185.00 | 185.00 | 1,039,362 |
| 15 Dec 2023 | 178.00 | 182.50 | 177.00 | 179.00 | 179.00 | 776,894 |
| 14 Dec 2023 | 178.00 | 178.50 | 175.50 | 176.50 | 176.50 | 696,029 |
| 13 Dec 2023 | 178.00 | 180.50 | 177.00 | 177.50 | 177.50 | 522,006 |
| 12 Dec 2023 | 181.50 | 182.00 | 176.00 | 177.00 | 177.00 | 766,101 |
| 11 Dec 2023 | 184.50 | 185.50 | 180.50 | 181.50 | 181.50 | 389,102 |
| 08 Dec 2023 | 185.00 | 185.50 | 181.00 | 184.50 | 184.50 | 580,214 |
| 07 Dec 2023 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | 269,254 |
| 06 Dec 2023 | 188.50 | 188.50 | 184.00 | 186.00 | 186.00 | 579,530 |
| 05 Dec 2023 | 189.50 | 191.00 | 187.00 | 188.50 | 188.50 | 319,940 |
| 04 Dec 2023 | 186.00 | 189.50 | 185.00 | 189.50 | 189.50 | 605,265 |
| 01 Dec 2023 | 187.00 | 189.50 | 185.50 | 185.50 | 185.50 | 493,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.