TWSE · 9914 · stock

Merida Industry Co., Ltd. (9914) stock price history

Every TWSE trading session of Merida Industry Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9914 data, free keyYear by year table

9914 adjusted close, 2000 to 2026

9914Merida Industry Co., Ltd.
NT$66.70-35.7% over one year
20052010201520202025
NT$295.80
All time high, 2021
NT$106.07
52 week high, NT$53.13 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9914 key facts

  • Merida Industry Co., Ltd. (9914) closed at NT$66.70 on Sep 24, 2026 on TWSE.
  • 9914's all time high close is NT$295.80, set on Apr 13, 2021; its all time low close is NT$1.82 on Nov 2, 2001.
  • 9914's 52 week range is NT$53.13 to NT$106.07.
  • 9914 returned -35.7% over the year to Sep 24, 2026 and -72.8% over five years.
  • Over ten years 9914 returned -39%, -4.8% a year compounded.
  • 9914's deepest drawdown was -83.6% from Mar 13, 2000 to Nov 2, 2001.
  • DataCedar holds 6,647 daily sessions of 9914 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9914 price chart, 2000 to 2026

9914 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.31NT$11.59NT$58.23NT$292.48200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9914 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-21.1%
3 months-3.3%
6 months+1.9%
Year to date-16.6%
1 year-35.7%
3 years-60.1%
5 years-72.8%
10 years-39.0%
Since Jan 4, 2000+1,547%
Compound annual growth, 26.7 years+11.1%

9914 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$295.80 on Apr 13, 2021
All time low close
NT$1.82 on Nov 2, 2001
52 week high
NT$106.07 on Oct 27, 2025
52 week low
NT$53.13 on Apr 27, 2026
Deepest drawdown
-83.6% from Mar 13, 2000 to Nov 2, 2001, recovered Oct 23, 2006
Best single session
+16.9% on Sep 13, 2000
Worst single session
-16.5% on Oct 27, 2000
Volatility, 1 year annualised
40.1%
Sessions closing higher, 1 year
39%
Growth of 1 since 2000
16.5×
Best calendar year
2012, +142%
Worst calendar year
2022, -47%

9914 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$79.74NT$96.80NT$53.13NT$66.70-16.4%461.6M178
2025NT$142.49NT$178.34NT$78.49NT$79.74-43.3%361.6M242
2024NT$167.60NT$236.08NT$139.69NT$140.62-15.2%322.7M242
2023NT$146.29NT$204.38NT$137.94NT$165.78+13.0%180.3M239
2022NT$279.13NT$283.37NT$142.77NT$146.72-47.2%188.2M246
2021NT$196.09NT$305.77NT$193.60NT$277.86+41.7%278.2M243
2020NT$144.22NT$244.70NT$69.86NT$196.09+36.0%391.6M245
2019NT$111.87NT$162.79NT$109.86NT$144.22+30.3%234.5M241
2018NT$98.85NT$132.46NT$83.40NT$110.66+12.0%168.7M245
2017NT$111.22NT$132.39NT$91.73NT$98.85-10.8%182.8M243
2016NT$131.17NT$131.91NT$85.97NT$110.84-15.5%232.2M244
2015NT$153.12NT$188.54NT$107.46NT$131.17-14.5%241M246
2014NT$144.10NT$167.43NT$118.86NT$153.48+6.8%243.3M248
2013NT$84.76NT$158.38NT$78.94NT$143.77+70.9%324.2M244
2012NT$34.76NT$88.00NT$34.76NT$84.11+142.0%630.6M248
2011NT$27.71NT$40.70NT$27.03NT$34.76+26.1%397.4M247
2010NT$25.85NT$29.60NT$20.91NT$27.56+7.2%313.3M250
2009NT$16.93NT$27.88NT$13.50NT$25.71+51.8%854M249
2008NT$23.97NT$31.20NT$16.04NT$16.93-29.1%10.5B251
2007NT$14.22NT$31.16NT$12.63NT$23.89+69.8%1.2B244
2006NT$7.78NT$14.34NT$7.17NT$14.07+75.6%3.5B248
2005NT$7.09NT$9.12NT$5.26NT$8.01+13.4%1.3B260
2004NT$4.53NT$7.29NT$3.48NT$7.06+47.0%1.6B262
2003NT$4.91NT$6.24NT$3.12NT$4.80-7.8%1.3B261
2002NT$2.74NT$6.02NT$2.34NT$5.21+89.8%2.4B261
2001NT$3.77NT$6.00NT$1.81NT$2.74-27.3%1.3B261
2000NT$4.07NT$11.55NT$3.35NT$3.77n/a1.7B259

9914 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$66.70-18.6%
August 2026NT$81.90+10.6%
July 2026NT$74.05-1.9%
June 2026NT$75.50+17.4%
May 2026NT$64.31+15.2%
April 2026NT$55.83-10.8%
March 2026NT$62.58-13.7%
February 2026NT$72.51-10.9%
January 2026NT$81.38+2.1%
December 2025NT$79.74-10.6%
November 2025NT$89.19-7.5%
October 2025NT$96.42-1.5%

About the 9914 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/9914/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9908 The Great Taipei Gas Corporation
  • 9910 Feng Tay Enterprises Co., Ltd.
  • 9911 Taiwan Sakura Corporation
  • 9912 Associated Industries China, Inc.
  • 9917 Taiwan Secom Co., Ltd.
  • 9918 Shin Shin Natural Gas Company Limited
  • 9919 KNH Enterprise Co., Ltd.
  • 9921 Giant Manufacturing Co., Ltd.

Common questions

9914 share price history

Start with any symbol.

Start free