Mercuries Data Systems Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	29.000	29.200	28.050	28.100	28.100	1,887,921
2024-08-01	29.000	29.900	28.950	29.800	29.800	1,679,010
2024-07-31	28.500	29.100	28.450	28.550	28.550	846,110
2024-07-30	28.150	28.700	27.700	28.700	28.700	1,594,000
2024-07-29	30.850	30.850	28.000	28.000	28.000	3,730,158
2024-07-26	29.800	30.600	28.800	30.300	30.300	2,266,670
2024-07-23	30.600	31.050	30.400	30.750	30.750	1,425,794
2024-07-22	30.600	31.150	30.000	30.200	30.200	2,039,762
2024-07-19	31.500	31.900	30.600	30.800	30.800	2,470,080
2024-07-18	32.000	32.600	31.550	32.350	32.350	2,470,542
2024-07-17	32.400	33.400	32.100	32.200	32.200	4,051,264
2024-07-16	31.400	32.100	31.400	32.050	32.050	2,324,763
2024-07-15	32.050	32.150	31.300	31.400	31.400	2,526,300
2024-07-12	32.100	32.400	31.650	31.900	31.900	3,088,404
2024-07-11	32.600	32.750	32.100	32.400	32.400	3,991,103
2024-07-10	32.700	33.350	32.300	32.500	32.500	5,887,210
2024-07-09	32.700	33.800	31.600	32.250	32.250	10,353,609
2024-07-08	38.000	38.800	33.000	33.150	33.150	29,045,882
2024-07-05	32.550	35.350	32.300	35.350	35.350	40,437,284
2024-07-04	31.400	32.300	31.350	32.150	32.150	9,279,927
2024-07-03	31.000	31.550	30.650	31.300	31.300	4,503,108
2024-07-02	30.000	31.800	29.800	30.700	30.700	5,683,588
2024-07-01	30.550	30.650	30.050	30.100	30.100	2,298,762
2024-06-28	30.900	31.450	30.650	30.650	30.650	3,739,210
2024-06-27	30.600	32.450	30.450	30.700	30.700	9,220,974
2024-06-26	31.100	31.450	30.700	30.850	30.850	9,983,688
2024-06-25	29.000	31.450	28.500	30.900	30.900	10,179,995
2024-06-24	29.150	29.300	28.800	28.900	28.900	1,709,614
2024-06-21	29.600	29.600	29.000	29.300	29.300	1,742,942
2024-06-20	29.350	29.750	29.250	29.600	29.600	1,815,697
2024-06-19	29.750	29.900	29.000	29.250	29.250	3,683,903
2024-06-18	29.950	30.250	29.700	29.700	29.700	2,886,193
2024-06-17	30.850	31.000	29.900	29.950	29.950	6,773,912
2024-06-14	31.500	31.650	30.800	31.350	31.350	12,861,084
2024-06-13	30.350	32.000	30.100	32.000	32.000	21,614,525
2024-06-12	30.600	30.950	29.700	30.000	30.000	6,170,249
2024-06-11	30.000	30.600	29.400	30.150	30.150	7,434,323
2024-06-07	30.700	31.250	30.200	31.000	31.000	8,814,203
2024-06-06	31.050	32.000	30.700	30.800	30.800	28,487,526
2024-06-05	30.300	31.000	30.050	30.700	30.700	10,665,130
2024-06-04	30.000	30.450	29.300	30.200	30.200	9,180,166
2024-06-03	29.300	31.000	28.800	30.150	30.150	25,728,543
2024-05-31	26.900	29.000	26.900	28.800	28.800	8,682,494
2024-05-30	27.100	27.200	26.750	26.800	26.800	1,392,300
2024-05-29	27.550	27.550	27.200	27.250	27.250	1,201,508
2024-05-28	27.500	27.700	27.350	27.550	27.550	1,058,590
2024-05-27	27.050	27.600	27.050	27.450	27.450	1,320,315
2024-05-24	26.700	27.000	26.550	26.950	26.950	1,324,134
2024-05-23	27.750	27.750	26.950	27.000	27.000	2,004,256
2024-05-22	27.650	27.950	27.600	27.650	27.650	1,499,260
2024-05-21	27.450	27.600	27.200	27.600	27.600	910,500
2024-05-20	27.800	27.900	27.300	27.400	27.400	1,321,216
2024-05-17	27.900	27.900	27.350	27.500	27.500	1,716,012
2024-05-16	27.350	28.450	27.300	27.650	27.650	3,532,225
2024-05-15	27.600	27.900	27.100	27.200	27.200	2,547,514
2024-05-14	28.000	28.050	27.000	27.550	27.550	8,773,519
2024-05-13	28.950	29.100	28.350	28.700	28.700	2,786,174
2024-05-10	29.200	29.450	28.200	29.100	29.100	6,251,670
2024-05-09	29.450	30.300	28.850	29.900	29.900	12,776,064
2024-05-08	28.500	29.800	28.350	29.150	29.150	6,753,585

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.3500 TWD
2022-08-01	0.3500 TWD
2021-08-27	0.3000 TWD
2020-07-21	0.3500 TWD
2019-07-26	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.