Comparing Back to the side-by-side chart ↗
Merry Electronics Co Ltd (2439.TW) — Price History
As of 2026-11-06 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -14.6% vs the 50-day and -23.2% vs the 200-day average, 43.1% below the 52-week high and +2.6% off the 52-week low. Computed from daily closes. (as of 2026-11-06)
- Trend: Merry Electronics Co Ltd trades 14.6% below its 50-day and 23.2% below its 200-day moving average. (as of 2026-11-06)
Merry Electronics makes acoustic and audio components such as microphones, earphones, speakers and hearing aids, alongside connectors, sensors, power packs and security systems. It supplies these parts for mobile communication, multimedia, medical and smart-home uses, and sells across Taiwan, the United States, China and Europe.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2439.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-06 | 65.80 | 67.00 | 64.60 | 66.30 | -4.88% | 2,872,776 |
| 2026-11-05 | 72.00 | 72.00 | 69.50 | 69.70 | -3.19% | 1,171,105 |
| 2026-11-04 | 71.70 | 73.30 | 70.50 | 72.00 | +0.42% | 1,334,088 |
| 2026-11-03 | 72.60 | 73.40 | 71.50 | 71.70 | -2.85% | 1,599,282 |
| 2026-11-02 | 74.70 | 75.00 | 72.50 | 73.80 | -2.89% | 2,837,528 |
| 2026-10-30 | 75.80 | 76.90 | 75.10 | 76.00 | -4.16% | 2,082,446 |
| 2026-10-29 | 80.40 | 80.40 | 79.30 | 79.30 | -1.37% | 677,155 |
| 2026-10-28 | 79.50 | 80.50 | 79.20 | 80.40 | +1.77% | 1,011,252 |
| 2026-10-27 | 80.20 | 80.30 | 78.10 | 79.00 | -0.50% | 3,315,166 |
| 2026-10-23 | 79.40 | 79.40 | 79.40 | 79.40 | +0.00% | 0 |
| 2026-10-22 | 81.90 | 82.20 | 79.40 | 79.40 | -2.70% | 1,401,493 |
| 2026-10-21 | 80.10 | 81.70 | 79.70 | 81.60 | +2.51% | 1,759,576 |
| 2026-10-20 | 79.60 | 80.00 | 78.80 | 79.60 | +0.38% | 1,044,676 |
| 2026-10-19 | 80.30 | 80.70 | 78.70 | 79.30 | -2.70% | 1,274,082 |
| 2026-10-16 | 81.20 | 82.40 | 81.10 | 81.50 | +0.74% | 1,304,419 |
| 2026-10-15 | 81.10 | 81.90 | 80.00 | 80.90 | -0.98% | 2,738,080 |
| 2026-10-14 | 81.60 | 82.10 | 81.10 | 81.70 | +0.37% | 2,441,553 |
| 2026-10-13 | 80.60 | 82.00 | 80.50 | 81.40 | +0.49% | 2,415,374 |
| 2026-10-12 | 80.60 | 81.90 | 79.80 | 81.00 | +0.50% | 2,072,032 |
| 2026-10-08 | 79.00 | 81.10 | 78.40 | 80.60 | +2.41% | 4,195,712 |
| 2026-10-07 | 77.30 | 79.40 | 76.70 | 78.70 | +4.65% | 4,104,839 |
| 2026-10-06 | 75.90 | 75.90 | 75.10 | 75.20 | -0.13% | 1,112,538 |
| 2026-10-05 | 76.40 | 76.50 | 75.00 | 75.30 | -0.53% | 1,501,323 |
| 2026-10-02 | 76.10 | 76.10 | 75.40 | 75.70 | -1.05% | 1,581,325 |
| 2026-10-01 | 77.30 | 77.50 | 76.20 | 76.50 | -1.03% | 1,168,046 |
| 2026-09-30 | 78.10 | 78.60 | 77.20 | 77.30 | -1.02% | 1,972,149 |
| 2026-09-29 | 78.20 | 78.40 | 77.90 | 78.10 | -0.13% | 1,207,246 |
| 2026-09-24 | 77.70 | 78.40 | 77.50 | 78.20 | +0.26% | 762,175 |
| 2026-09-23 | 78.10 | 78.50 | 77.70 | 78.00 | -0.13% | 1,011,200 |
| 2026-09-22 | 78.50 | 79.00 | 77.50 | 78.10 | -0.64% | 860,344 |
| 2026-09-21 | 78.80 | 78.90 | 78.20 | 78.60 | +0.51% | 621,326 |
| 2026-09-18 | 78.10 | 79.10 | 77.70 | 78.20 | -1.39% | 1,020,179 |
| 2026-09-17 | 78.50 | 79.30 | 78.00 | 79.30 | +1.67% | 1,558,372 |
| 2026-09-16 | 76.50 | 78.00 | 76.50 | 78.00 | +1.83% | 869,246 |
| 2026-09-15 | 78.30 | 78.50 | 76.60 | 76.60 | -0.91% | 910,117 |
| 2026-09-14 | 76.60 | 77.30 | 75.20 | 77.30 | +1.05% | 620,624 |
| 2026-09-11 | 76.10 | 76.90 | 76.00 | 76.50 | -0.91% | 730,131 |
| 2026-09-10 | 74.70 | 77.30 | 74.70 | 77.20 | +3.07% | 2,109,019 |
| 2026-09-09 | 75.60 | 75.80 | 74.40 | 74.90 | -1.58% | 2,343,048 |
| 2026-09-08 | 76.50 | 76.60 | 75.70 | 76.10 | -1.04% | 1,191,163 |
| 2026-09-07 | 77.80 | 77.80 | 76.50 | 76.90 | -1.28% | 1,716,823 |
| 2026-09-04 | 77.90 | 78.30 | 77.20 | 77.90 | +0.39% | 1,016,152 |
| 2026-09-03 | 78.40 | 78.60 | 77.60 | 77.60 | -0.89% | 936,307 |
| 2026-09-02 | 78.40 | 78.50 | 77.60 | 78.30 | -0.38% | 1,160,468 |
| 2026-09-01 | 78.50 | 79.30 | 78.50 | 78.60 | -0.25% | 823,099 |
| 2026-08-31 | 78.50 | 79.30 | 77.80 | 78.80 | +0.38% | 1,023,810 |
| 2026-08-28 | 78.40 | 78.80 | 78.30 | 78.50 | +0.26% | 816,781 |
| 2026-08-27 | 79.60 | 80.70 | 78.10 | 78.30 | -4.63% | 4,234,246 |
| 2026-08-26 | 82.30 | 82.40 | 82.00 | 82.10 | -0.24% | 1,631,823 |
| 2026-08-25 | 82.00 | 82.40 | 81.70 | 82.30 | -0.12% | 911,208 |
| 2026-08-24 | 82.40 | 82.40 | 81.80 | 82.40 | -0.12% | 1,332,470 |
| 2026-08-21 | 81.70 | 82.50 | 81.40 | 82.50 | +0.61% | 1,993,516 |
| 2026-08-20 | 79.70 | 82.50 | 79.60 | 82.00 | +3.67% | 2,348,454 |
| 2026-08-19 | 78.80 | 79.40 | 78.30 | 79.10 | +0.13% | 998,085 |
| 2026-08-18 | 79.10 | 79.70 | 79.00 | 79.00 | -0.88% | 1,171,730 |
| 2026-08-17 | 80.20 | 80.50 | 79.70 | 79.70 | -1.24% | 1,515,696 |
| 2026-08-14 | 82.00 | 82.00 | 80.60 | 80.70 | -0.98% | 970,559 |
| 2026-08-13 | 81.30 | 82.00 | 81.30 | 81.50 | +0.49% | 834,549 |
| 2026-08-12 | 82.50 | 82.50 | 81.00 | 81.10 | -0.98% | 1,850,651 |
| 2026-08-11 | 82.30 | 82.60 | 81.10 | 81.90 | -0.49% | 2,130,122 |
| 2026-08-10 | 80.80 | 82.60 | 80.80 | 82.30 | +2.62% | 1,886,748 |
| 2026-08-07 | 80.70 | 81.20 | 80.10 | 80.20 | +0.00% | 1,172,003 |
| 2026-08-06 | 81.50 | 81.50 | 79.70 | 80.20 | -1.47% | 1,887,445 |
| 2026-08-05 | 81.50 | 82.30 | 81.10 | 81.40 | +0.25% | 1,773,133 |
| 2026-08-04 | 79.20 | 81.60 | 79.20 | 81.20 | +0.62% | 1,936,688 |
| 2026-08-03 | 80.10 | 80.80 | 78.80 | 80.70 | +0.62% | 1,461,120 |
| 2026-07-31 | 81.20 | 82.30 | 80.20 | 80.20 | -0.87% | 2,724,353 |
| 2026-07-30 | 82.00 | 82.80 | 80.60 | 80.90 | -0.49% | 1,157,753 |
| 2026-07-29 | 81.70 | 83.10 | 80.00 | 81.30 | -0.73% | 1,687,700 |
| 2026-07-28 | 82.60 | 83.20 | 81.70 | 81.90 | -2.38% | 1,313,611 |
| 2026-07-27 | 82.90 | 83.90 | 82.70 | 83.90 | +1.21% | 585,030 |
| 2026-07-24 | 83.00 | 84.60 | 82.60 | 82.90 | -0.84% | 1,011,955 |
| 2026-07-23 | 84.20 | 85.00 | 83.10 | 83.60 | -0.95% | 723,998 |
| 2026-07-22 | 84.70 | 85.30 | 84.40 | 84.40 | -0.35% | 615,304 |
| 2026-07-21 | 83.10 | 84.90 | 82.50 | 84.70 | +3.04% | 1,009,050 |
| 2026-07-20 | 82.00 | 82.90 | 81.30 | 82.20 | +0.12% | 1,347,114 |
| 2026-07-17 | 84.70 | 85.50 | 82.10 | 82.10 | -4.31% | 2,194,544 |
| 2026-07-16 | 86.00 | 86.20 | 85.20 | 85.80 | -0.35% | 1,050,355 |
| 2026-07-15 | 86.20 | 86.80 | 85.90 | 86.10 | +0.12% | 1,185,825 |
| 2026-07-14 | 86.90 | 87.50 | 84.90 | 86.00 | -1.15% | 1,860,404 |
| 2026-07-13 | 89.10 | 89.80 | 87.00 | 87.00 | -2.14% | 1,948,823 |
| 2026-07-10 | 88.90 | 88.90 | 88.90 | 88.90 | +0.00% | 0 |
| 2026-07-09 | 89.20 | 90.00 | 88.90 | 88.90 | -0.45% | 1,044,158 |
| 2026-07-08 | 89.90 | 90.00 | 89.10 | 89.30 | -0.11% | 731,500 |
| 2026-07-07 | 92.00 | 92.20 | 89.20 | 89.40 | -2.61% | 1,927,502 |
| 2026-07-06 | 92.00 | 93.20 | 91.60 | 91.80 | -0.43% | 2,167,528 |
| 2026-07-03 | 89.90 | 92.60 | 89.90 | 92.20 | +2.44% | 2,647,625 |
| 2026-07-02 | 89.00 | 90.20 | 88.90 | 90.00 | +0.56% | 1,588,484 |
| 2026-07-01 | 90.10 | 91.30 | 88.90 | 89.50 | -0.78% | 2,464,111 |
| 2026-06-30 | 89.80 | 90.20 | 89.20 | 90.20 | +0.67% | 1,655,267 |
| 2026-06-29 | 88.80 | 90.10 | 88.70 | 89.60 | +0.00% | 1,449,396 |
| 2026-06-26 | 91.60 | 91.60 | 89.60 | 89.60 | -2.18% | 2,037,449 |
| 2026-06-25 | 92.10 | 93.00 | 91.60 | 91.60 | -0.22% | 1,757,773 |
| 2026-06-24 | 90.10 | 92.10 | 89.90 | 91.80 | +0.77% | 989,530 |
| 2026-06-23 | 93.00 | 93.20 | 91.10 | 91.10 | -1.83% | 1,536,647 |
| 2026-06-22 | 93.10 | 93.30 | 92.60 | 92.80 | +0.43% | 1,807,186 |
| 2026-06-18 | 92.60 | 92.80 | 91.80 | 92.40 | -0.43% | 2,458,862 |
| 2026-06-17 | 89.60 | 93.40 | 89.20 | 92.80 | +3.69% | 4,689,495 |
| 2026-06-16 | 90.80 | 91.30 | 89.50 | 89.50 | -1.43% | 1,899,053 |
| 2026-06-15 | 92.60 | 92.70 | 90.80 | 90.80 | -1.63% | 3,082,558 |
| 2026-06-12 | 90.70 | 94.10 | 90.10 | 92.30 | +3.24% | 5,573,051 |
| 2026-06-11 | 88.90 | 90.00 | 87.60 | 89.40 | -0.11% | 1,719,196 |
| 2026-06-10 | 90.60 | 91.60 | 89.50 | 89.50 | -1.21% | 1,583,582 |
| 2026-06-09 | 91.30 | 91.90 | 89.80 | 90.60 | +0.55% | 1,560,224 |
| 2026-06-08 | 86.80 | 90.80 | 86.20 | 90.10 | -1.96% | 2,484,127 |
| 2026-06-05 | 92.00 | 92.40 | 90.90 | 91.90 | -0.76% | 2,132,204 |
| 2026-06-04 | 94.80 | 95.00 | 92.60 | 92.60 | -1.49% | 2,754,696 |
| 2026-06-03 | 94.10 | 95.40 | 93.20 | 94.00 | +0.53% | 3,505,310 |
| 2026-06-02 | 92.60 | 94.20 | 91.20 | 93.50 | +2.07% | 4,716,386 |
| 2026-06-01 | 92.00 | 93.00 | 91.00 | 91.60 | -0.22% | 3,179,792 |
| 2026-05-29 | 92.00 | 92.50 | 91.30 | 91.80 | +0.33% | 2,685,016 |
| 2026-05-28 | 90.40 | 92.00 | 89.70 | 91.50 | +0.88% | 3,814,207 |
| 2026-05-27 | 93.10 | 93.10 | 90.20 | 90.70 | -1.73% | 6,932,399 |
| 2026-05-26 | 88.50 | 93.10 | 88.20 | 92.30 | +4.65% | 10,782,817 |
| 2026-05-25 | 88.80 | 89.20 | 87.40 | 88.20 | -0.11% | 3,021,206 |
| 2026-05-22 | 86.10 | 88.50 | 86.10 | 88.30 | +2.91% | 4,031,574 |
| 2026-05-21 | 86.00 | 86.90 | 85.50 | 85.80 | +0.59% | 2,051,642 |
| 2026-05-20 | 85.80 | 86.30 | 84.70 | 85.30 | +0.12% | 2,082,505 |
| 2026-05-19 | 85.40 | 86.50 | 85.00 | 85.20 | +0.00% | 1,849,337 |
| 2026-05-18 | 83.10 | 85.80 | 82.70 | 85.20 | +1.79% | 1,365,783 |
| 2026-05-15 | 84.70 | 85.00 | 83.30 | 83.70 | -0.59% | 1,398,654 |
| 2026-05-14 | 84.30 | 85.20 | 83.90 | 84.20 | +0.00% | 1,293,509 |
| 2026-05-13 | 85.10 | 85.10 | 84.00 | 84.20 | -1.64% | 1,553,136 |
| 2026-05-12 | 86.40 | 86.40 | 85.50 | 85.60 | -0.93% | 1,277,130 |
| 2026-05-11 | 86.20 | 86.50 | 85.30 | 86.40 | +0.23% | 1,433,518 |
| 2026-05-08 | 86.50 | 87.00 | 85.80 | 86.20 | -0.35% | 1,298,473 |
| 2026-05-07 | 87.20 | 87.20 | 85.70 | 86.50 | -0.80% | 2,375,146 |
| 2026-05-06 | 90.00 | 90.00 | 86.50 | 87.20 | -2.57% | 3,302,606 |
| 2026-05-05 | 89.20 | 89.90 | 88.50 | 89.50 | +1.02% | 2,041,285 |
| 2026-05-04 | 86.00 | 89.40 | 85.70 | 88.60 | +3.02% | 3,419,576 |
| 2026-04-30 | 87.90 | 88.00 | 85.40 | 86.00 | -2.71% | 3,803,932 |
| 2026-04-29 | 87.70 | 88.60 | 87.40 | 88.40 | +0.68% | 2,601,161 |
| 2026-04-28 | 88.50 | 89.20 | 87.50 | 87.80 | -1.01% | 1,473,309 |
| 2026-04-27 | 87.60 | 89.00 | 86.40 | 88.70 | +2.31% | 2,307,378 |
| 2026-04-24 | 87.50 | 89.30 | 86.50 | 86.70 | +0.00% | 2,902,005 |
| 2026-04-23 | 89.10 | 89.80 | 85.40 | 86.70 | -2.58% | 2,947,106 |
| 2026-04-22 | 89.50 | 89.50 | 88.30 | 89.00 | -0.22% | 1,540,200 |
| 2026-04-21 | 88.00 | 89.80 | 87.50 | 89.20 | +1.36% | 2,800,236 |
| 2026-04-20 | 90.40 | 90.60 | 87.80 | 88.00 | -2.22% | 2,620,048 |
| 2026-04-17 | 89.60 | 90.80 | 89.50 | 90.00 | +1.24% | 2,869,405 |
| 2026-04-16 | 88.20 | 90.00 | 88.20 | 88.90 | +0.79% | 2,723,727 |
| 2026-04-15 | 88.00 | 89.50 | 87.70 | 88.20 | +1.38% | 2,839,654 |
| 2026-04-14 | 87.80 | 87.80 | 86.70 | 87.00 | +0.23% | 1,418,763 |
| 2026-04-13 | 85.60 | 87.40 | 85.10 | 86.80 | +0.93% | 1,192,151 |
| 2026-04-10 | 86.20 | 86.80 | 85.30 | 86.00 | +0.23% | 1,374,041 |
| 2026-04-09 | 88.00 | 88.00 | 85.80 | 85.80 | -2.50% | 1,656,668 |
| 2026-04-08 | 87.90 | 89.20 | 87.10 | 88.00 | +1.50% | 2,196,629 |
| 2026-04-07 | 84.50 | 87.00 | 84.50 | 86.70 | +3.46% | 1,772,424 |
| 2026-04-02 | 85.50 | 86.00 | 83.70 | 83.80 | -1.76% | 724,319 |
| 2026-04-01 | 85.00 | 85.40 | 84.70 | 85.30 | +2.16% | 799,169 |
| 2026-03-31 | 84.80 | 84.90 | 83.30 | 83.50 | -1.30% | 907,025 |
| 2026-03-30 | 84.10 | 85.00 | 84.10 | 84.60 | -0.82% | 719,080 |
| 2026-03-27 | 84.00 | 85.30 | 84.00 | 85.30 | +0.35% | 815,086 |
| 2026-03-26 | 85.10 | 85.50 | 84.70 | 85.00 | -0.12% | 907,301 |
| 2026-03-25 | 85.00 | 85.30 | 84.50 | 85.10 | +0.59% | 948,096 |
| 2026-03-24 | 84.80 | 85.40 | 83.50 | 84.60 | +1.56% | 1,199,122 |
| 2026-03-23 | 82.80 | 84.20 | 82.40 | 83.30 | -2.57% | 1,074,842 |
| 2026-03-20 | 83.80 | 85.50 | 83.40 | 85.50 | +2.03% | 2,374,052 |
| 2026-03-19 | 84.80 | 85.20 | 83.80 | 83.80 | -1.99% | 1,403,400 |
| 2026-03-18 | 85.20 | 86.50 | 85.20 | 85.50 | +0.83% | 2,102,232 |
| 2026-03-17 | 84.40 | 84.80 | 83.80 | 84.80 | +0.83% | 1,663,666 |
| 2026-03-16 | 84.20 | 85.30 | 83.60 | 84.10 | -0.71% | 1,667,197 |
| 2026-03-13 | 81.00 | 85.40 | 80.80 | 84.70 | +5.48% | 3,688,413 |
| 2026-03-12 | 81.30 | 82.40 | 80.30 | 80.30 | -1.83% | 2,048,315 |
| 2026-03-11 | 81.00 | 82.20 | 80.40 | 81.80 | +2.51% | 1,444,746 |
| 2026-03-10 | 81.00 | 81.60 | 79.30 | 79.80 | -0.13% | 2,798,701 |
| 2026-03-09 | 79.50 | 80.00 | 77.50 | 79.90 | -3.39% | 3,524,980 |
| 2026-03-06 | 82.10 | 84.10 | 82.10 | 82.70 | +0.73% | 3,046,177 |
| 2026-03-05 | 85.00 | 85.20 | 82.10 | 82.10 | -0.73% | 3,996,896 |
| 2026-03-04 | 86.00 | 86.50 | 82.60 | 82.70 | -5.81% | 4,880,792 |
| 2026-03-03 | 92.20 | 92.50 | 87.70 | 87.80 | -3.73% | 5,070,501 |
| 2026-03-02 | 93.10 | 93.30 | 91.20 | 91.20 | -3.59% | 4,506,631 |
| 2026-02-26 | 96.60 | 96.60 | 94.00 | 94.60 | -3.86% | 4,973,485 |
| 2026-02-25 | 99.50 | 100.00 | 98.00 | 98.40 | -0.61% | 1,769,004 |
| 2026-02-24 | 99.90 | 101.00 | 98.70 | 99.00 | -0.40% | 1,665,641 |
| 2026-02-23 | 100.00 | 100.50 | 99.10 | 99.40 | -0.30% | 1,734,858 |
| 2026-02-11 | 99.60 | 99.90 | 98.80 | 99.70 | -0.30% | 682,119 |
| 2026-02-10 | 98.20 | 100.00 | 97.90 | 100.00 | +2.46% | 939,603 |
| 2026-02-09 | 99.20 | 99.30 | 97.60 | 97.60 | -0.41% | 643,734 |
| 2026-02-06 | 97.90 | 98.50 | 96.30 | 98.00 | +0.10% | 1,023,303 |
| 2026-02-05 | 99.20 | 99.70 | 97.80 | 97.90 | -1.31% | 783,366 |
| 2026-02-04 | 99.70 | 99.70 | 98.50 | 99.20 | -0.50% | 885,530 |
| 2026-02-03 | 99.60 | 100.50 | 99.00 | 99.70 | +0.81% | 864,360 |
| 2026-02-02 | 99.70 | 99.70 | 98.60 | 98.90 | -0.90% | 587,274 |
| 2026-01-30 | 103.00 | 103.00 | 99.50 | 99.80 | -3.11% | 1,439,176 |
| 2026-01-29 | 104.50 | 105.00 | 102.50 | 103.00 | -1.90% | 740,664 |
| 2026-01-28 | 103.50 | 105.00 | 103.00 | 105.00 | +1.45% | 1,063,303 |
| 2026-01-27 | 106.00 | 106.50 | 103.00 | 103.50 | -2.36% | 1,121,513 |
| 2026-01-26 | 107.00 | 107.50 | 104.50 | 106.00 | +0.00% | 1,054,540 |
| 2026-01-23 | 109.50 | 110.00 | 106.00 | 106.00 | -3.20% | 1,604,058 |
| 2026-01-22 | 108.00 | 109.50 | 107.00 | 109.50 | +1.86% | 2,175,063 |
| 2026-01-21 | 104.50 | 107.50 | 104.50 | 107.50 | +1.90% | 2,629,919 |
| 2026-01-20 | 106.00 | 106.00 | 104.00 | 105.50 | -0.47% | 1,328,620 |
| 2026-01-19 | 106.00 | 107.50 | 105.50 | 106.00 | -0.47% | 1,233,151 |
| 2026-01-16 | 109.00 | 109.00 | 105.50 | 106.50 | -2.29% | 1,574,131 |
| 2026-01-15 | 109.00 | 109.00 | 106.00 | 109.00 | -0.46% | 2,278,304 |
| 2026-01-14 | 104.00 | 110.50 | 103.50 | 109.50 | +5.80% | 7,017,864 |
| 2026-01-13 | 102.50 | 103.50 | 101.50 | 103.50 | +1.47% | 3,115,696 |
| 2026-01-12 | 100.00 | 102.00 | 99.80 | 102.00 | +2.00% | 1,871,622 |
| 2026-01-09 | 101.00 | 101.00 | 98.60 | 100.00 | -0.99% | 2,508,255 |
| 2026-01-08 | 97.00 | 101.50 | 96.40 | 101.00 | +4.99% | 5,517,624 |
| 2026-01-07 | 96.00 | 96.40 | 95.40 | 96.20 | -0.10% | 1,022,928 |
| 2026-01-06 | 94.10 | 96.30 | 94.00 | 96.30 | +2.34% | 1,454,313 |
| 2026-01-05 | 96.20 | 96.20 | 93.60 | 94.10 | -1.77% | 2,640,472 |
| 2026-01-02 | 98.30 | 98.30 | 95.60 | 95.80 | -1.94% | 2,463,124 |
| 2025-12-31 | 98.30 | 98.90 | 97.50 | 97.70 | -0.61% | 874,267 |
| 2025-12-30 | 99.40 | 99.40 | 97.10 | 98.30 | -1.01% | 1,344,300 |
| 2025-12-29 | 98.30 | 99.50 | 97.80 | 99.30 | +1.53% | 1,401,559 |
| 2025-12-26 | 99.10 | 99.70 | 97.20 | 97.80 | -0.41% | 4,559,858 |
| 2025-12-24 | 99.40 | 99.70 | 97.70 | 98.20 | -0.71% | 3,680,131 |
| 2025-12-23 | 98.00 | 98.90 | 97.00 | 98.90 | +1.23% | 3,630,280 |
| 2025-12-22 | 96.90 | 97.70 | 96.10 | 97.70 | +1.03% | 3,636,577 |
| 2025-12-19 | 96.50 | 96.70 | 94.90 | 96.70 | +1.26% | 4,669,922 |
| 2025-12-18 | 96.30 | 97.00 | 95.10 | 95.50 | -1.65% | 5,124,009 |
| 2025-12-17 | 97.00 | 98.50 | 96.40 | 97.10 | +0.83% | 4,289,239 |
| 2025-12-16 | 99.00 | 99.10 | 95.50 | 96.30 | -2.92% | 5,476,615 |
| 2025-12-15 | 99.10 | 99.90 | 98.80 | 99.20 | -0.50% | 845,938 |
| 2025-12-12 | 99.70 | 101.00 | 99.70 | 99.70 | +0.10% | 947,121 |
| 2025-12-11 | 99.00 | 100.00 | 98.70 | 99.60 | +0.81% | 1,507,152 |
| 2025-12-10 | 101.50 | 101.50 | 98.80 | 98.80 | -1.20% | 2,916,537 |
| 2025-12-09 | 101.50 | 101.50 | 100.00 | 100.00 | -0.99% | 1,269,012 |
| 2025-12-08 | 102.00 | 102.00 | 101.00 | 101.00 | +0.50% | 752,484 |
| 2025-12-05 | 102.00 | 102.00 | 100.50 | 100.50 | -0.99% | 1,214,193 |
| 2025-12-04 | 101.50 | 102.50 | 101.50 | 101.50 | +0.50% | 1,272,373 |
| 2025-12-03 | 100.50 | 102.00 | 100.50 | 101.00 | +1.00% | 1,473,798 |
| 2025-12-02 | 100.50 | 102.00 | 100.00 | 100.00 | -0.50% | 2,145,115 |
| 2025-12-01 | 102.50 | 103.00 | 100.50 | 100.50 | -2.43% | 3,025,160 |
| 2025-11-28 | 104.00 | 104.50 | 102.00 | 103.00 | -0.96% | 2,399,473 |
| 2025-11-27 | 104.00 | 104.00 | 102.50 | 104.00 | +0.97% | 861,196 |
| 2025-11-26 | 103.00 | 104.50 | 103.00 | 103.00 | +0.49% | 997,468 |
| 2025-11-25 | 103.00 | 103.00 | 101.50 | 102.50 | +0.99% | 902,345 |
| 2025-11-24 | 105.00 | 105.50 | 101.00 | 101.50 | -3.33% | 1,839,942 |
| 2025-11-21 | 107.00 | 107.50 | 104.50 | 105.00 | -3.67% | 1,271,140 |
| 2025-11-20 | 109.50 | 110.00 | 108.00 | 109.00 | +0.93% | 1,620,258 |
| 2025-11-19 | 109.50 | 110.50 | 106.50 | 108.00 | -1.82% | 2,169,333 |
| 2025-11-18 | 110.00 | 110.00 | 108.00 | 110.00 | -0.45% | 2,170,563 |
| 2025-11-17 | 113.50 | 114.00 | 110.50 | 110.50 | -1.34% | 1,706,803 |
| 2025-11-14 | 112.00 | 113.50 | 111.00 | 112.00 | -0.88% | 1,838,587 |
| 2025-11-13 | 112.50 | 113.50 | 111.00 | 113.00 | +0.44% | 2,337,714 |
| 2025-11-12 | 113.50 | 116.50 | 112.50 | 112.50 | -0.44% | 5,099,958 |
| 2025-11-11 | 112.50 | 114.50 | 111.50 | 113.00 | +1.80% | 4,805,626 |
| 2025-11-10 | 111.00 | 111.00 | 108.50 | 111.00 | +0.45% | 2,688,780 |
| 2025-11-07 | 108.50 | 111.50 | 108.00 | 110.50 | +1.38% | 4,225,316 |
| 2025-11-06 | 108.00 | 109.00 | 106.50 | 109.00 | +1.40% | 3,623,572 |
| 2025-11-05 | 103.00 | 108.00 | 102.00 | 107.50 | +4.37% | 6,472,057 |
| 2025-11-04 | 106.00 | 108.00 | 103.00 | 103.00 | +0.49% | 5,067,394 |
| 2025-11-03 | 103.00 | 103.50 | 102.00 | 102.50 | +0.00% | 1,353,990 |
| 2025-10-31 | 104.00 | 104.00 | 101.00 | 102.50 | -0.49% | 2,964,645 |
| 2025-10-30 | 100.50 | 103.00 | 100.50 | 103.00 | +3.00% | 2,235,147 |
| 2025-10-29 | 101.00 | 101.00 | 99.80 | 100.00 | -0.99% | 2,387,185 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.29%). Worst month: Jul (-6.47%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-11-06
Quick answers
What is Merry Electronics Co Ltd's (2439.TW) latest close?
66.30 on 2026-11-06, from the Closelook data lake's daily price record.
What is 2439.TW's 52-week high and low?
116.50 high and 64.60 low over the trailing 52 weeks, as of 2026-11-06.
What is Merry Electronics Co Ltd's strongest and weakest month historically?
Historically, 2439.TW's strongest calendar month has been May (average +7.29%) and its weakest Jul (average -6.47%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 593 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2439.TW?
Downtrend stack: Trades -14.6% vs the 50-day and -23.2% vs the 200-day average, 43.1% below the 52-week high and +2.6% off the 52-week low. Computed from daily closes. As of 2026-11-06. A research diary reading, not advice.
Is 2439.TW above its 50-day and 200-day moving averages?
Merry Electronics Co Ltd trades 14.6% below its 50-day and 23.2% below its 200-day moving average (14.7% below its 20-day). As of 2026-11-06.