Mercuries Data Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 28.000 | 28.400 | 27.400 | 28.000 | 28.000 | 2,832,967 |
| 2024-05-06 | 28.900 | 28.950 | 28.000 | 28.000 | 28.000 | 2,579,734 |
| 2024-05-03 | 28.800 | 29.600 | 28.600 | 28.650 | 28.650 | 2,861,733 |
| 2024-05-02 | 29.100 | 29.300 | 28.550 | 28.550 | 28.550 | 3,682,572 |
| 2024-04-30 | 28.850 | 30.150 | 28.850 | 29.350 | 29.350 | 8,693,761 |
| 2024-04-29 | 28.900 | 29.100 | 28.500 | 28.700 | 28.700 | 2,539,884 |
| 2024-04-26 | 29.050 | 29.100 | 28.400 | 28.500 | 28.500 | 2,989,004 |
| 2024-04-25 | 28.800 | 29.400 | 28.500 | 28.600 | 28.600 | 2,849,934 |
| 2024-04-24 | 29.150 | 29.550 | 28.700 | 29.100 | 29.100 | 5,048,633 |
| 2024-04-23 | 30.250 | 30.500 | 28.900 | 28.950 | 28.950 | 5,959,346 |
| 2024-04-22 | 31.350 | 31.900 | 28.750 | 29.700 | 29.700 | 19,678,000 |
| 2024-04-19 | 29.650 | 31.200 | 27.000 | 30.450 | 30.450 | 26,558,310 |
| 2024-04-18 | 27.050 | 29.750 | 26.850 | 29.750 | 29.750 | 18,595,572 |
| 2024-04-17 | 26.150 | 27.400 | 26.150 | 27.050 | 27.050 | 3,716,035 |
| 2024-04-16 | 26.900 | 26.900 | 25.700 | 25.750 | 25.750 | 4,005,042 |
| 2024-04-15 | 27.800 | 27.850 | 27.150 | 27.150 | 27.150 | 3,247,140 |
| 2024-04-12 | 27.450 | 28.250 | 26.750 | 27.650 | 27.650 | 8,803,557 |
| 2024-04-11 | 27.500 | 28.000 | 26.900 | 26.900 | 26.900 | 7,327,351 |
| 2024-04-10 | 30.350 | 30.400 | 27.050 | 27.200 | 27.200 | 22,361,357 |
| 2024-04-09 | 27.700 | 27.700 | 27.700 | 27.700 | 27.700 | 4,429,344 |
| 2024-04-08 | 25.050 | 25.750 | 25.000 | 25.200 | 25.200 | 2,555,702 |
| 2024-04-03 | 24.300 | 25.100 | 24.150 | 24.750 | 24.750 | 2,025,372 |
| 2024-04-02 | 24.000 | 24.450 | 23.850 | 24.300 | 24.300 | 913,835 |
| 2024-04-01 | 23.750 | 24.150 | 23.750 | 24.000 | 24.000 | 733,254 |
| 2024-03-29 | 23.700 | 23.900 | 23.600 | 23.650 | 23.650 | 328,000 |
| 2024-03-28 | 24.150 | 24.550 | 23.650 | 23.700 | 23.700 | 1,028,115 |
| 2024-03-27 | 23.550 | 23.950 | 23.550 | 23.750 | 23.750 | 434,365 |
| 2024-03-26 | 24.150 | 24.150 | 23.600 | 23.650 | 23.650 | 892,352 |
| 2024-03-25 | 23.600 | 24.000 | 23.600 | 23.950 | 23.950 | 668,354 |
| 2024-03-22 | 23.700 | 23.900 | 23.500 | 23.600 | 23.600 | 625,272 |
| 2024-03-21 | 23.350 | 23.550 | 23.300 | 23.500 | 23.500 | 488,560 |
| 2024-03-20 | 23.350 | 23.400 | 23.050 | 23.250 | 23.250 | 638,321 |
| 2024-03-19 | 23.350 | 23.500 | 23.250 | 23.250 | 23.250 | 818,017 |
| 2024-03-18 | 23.500 | 23.750 | 23.350 | 23.350 | 23.350 | 494,216 |
| 2024-03-15 | 23.700 | 23.700 | 23.250 | 23.300 | 23.300 | 573,164 |
| 2024-03-14 | 23.800 | 24.050 | 23.200 | 23.450 | 23.450 | 775,225 |
| 2024-03-13 | 24.250 | 24.650 | 23.450 | 23.450 | 23.450 | 2,000,608 |
| 2024-03-12 | 23.500 | 23.800 | 23.450 | 23.500 | 23.500 | 690,050 |
| 2024-03-11 | 23.050 | 23.700 | 23.050 | 23.500 | 23.500 | 1,271,101 |
| 2024-03-08 | 24.450 | 24.500 | 23.700 | 24.000 | 24.000 | 1,072,225 |
| 2024-03-07 | 25.150 | 25.200 | 24.400 | 24.450 | 24.450 | 1,122,216 |
| 2024-03-06 | 25.100 | 25.400 | 24.500 | 25.150 | 25.150 | 1,747,401 |
| 2024-03-05 | 24.050 | 25.800 | 24.050 | 25.250 | 25.250 | 4,654,244 |
| 2024-03-04 | 24.000 | 24.350 | 23.900 | 24.000 | 24.000 | 807,149 |
| 2024-03-01 | 24.100 | 24.100 | 23.700 | 23.950 | 23.950 | 564,944 |
| 2024-02-29 | 23.850 | 24.200 | 23.800 | 23.900 | 23.900 | 511,188 |
| 2024-02-27 | 24.250 | 24.450 | 23.600 | 23.850 | 23.850 | 939,305 |
| 2024-02-26 | 23.900 | 24.400 | 23.900 | 24.250 | 24.250 | 624,000 |
| 2024-02-23 | 23.900 | 24.100 | 23.700 | 23.750 | 23.750 | 569,961 |
| 2024-02-22 | 24.150 | 24.300 | 23.800 | 23.850 | 23.850 | 526,507 |
| 2024-02-21 | 24.100 | 24.200 | 24.000 | 24.050 | 24.050 | 475,610 |
| 2024-02-20 | 24.650 | 24.650 | 24.150 | 24.150 | 24.150 | 815,507 |
| 2024-02-19 | 24.450 | 24.650 | 24.400 | 24.550 | 24.550 | 792,983 |
| 2024-02-16 | 23.950 | 24.450 | 23.950 | 24.300 | 24.300 | 985,592 |
| 2024-02-15 | 23.050 | 24.250 | 22.900 | 24.150 | 24.150 | 1,766,492 |
| 2024-02-05 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 919,528 |
| 2024-02-02 | 23.500 | 23.600 | 23.300 | 23.350 | 23.350 | 759,201 |
| 2024-02-01 | 23.400 | 23.750 | 23.350 | 23.500 | 23.500 | 541,000 |
| 2024-01-31 | 23.650 | 23.850 | 23.400 | 23.450 | 23.450 | 799,481 |
| 2024-01-30 | 24.050 | 24.100 | 23.700 | 23.700 | 23.700 | 683,927 |
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.