Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.700	24.050	23.700	24.050	24.050	408,748
2024-01-26	24.200	24.200	23.750	23.750	23.750	883,789
2024-01-25	24.200	24.950	24.200	24.200	24.200	1,436,090
2024-01-24	24.200	24.600	24.200	24.200	24.200	601,153
2024-01-23	24.200	24.400	24.100	24.300	24.300	786,914
2024-01-22	24.000	24.350	23.900	24.100	24.100	886,543
2024-01-19	23.800	23.950	23.650	23.700	23.700	1,070,093
2024-01-18	24.000	24.350	23.450	23.600	23.600	1,900,118
2024-01-17	25.050	25.300	23.800	24.100	24.100	3,085,907
2024-01-16	25.500	25.700	25.000	25.100	25.100	1,497,100
2024-01-15	25.750	26.000	25.600	25.650	25.650	1,282,374
2024-01-12	26.000	26.300	25.500	25.500	25.500	1,789,738
2024-01-11	25.200	26.600	25.200	26.200	26.200	6,131,645
2024-01-10	25.600	25.700	25.000	25.000	25.000	1,667,399
2024-01-09	27.000	27.000	25.400	25.600	25.600	5,435,172
2024-01-08	24.850	24.950	24.500	24.800	24.800	873,440
2024-01-05	25.300	25.300	24.800	24.800	24.800	847,067
2024-01-04	25.000	25.300	25.000	25.200	25.200	611,947
2024-01-03	25.550	25.550	25.100	25.100	25.100	1,036,864
2024-01-02	25.200	25.450	25.200	25.450	25.450	696,344
2023-12-29	25.350	25.350	25.200	25.250	25.250	638,758
2023-12-28	25.550	25.600	25.350	25.350	25.350	706,711
2023-12-27	25.400	25.700	25.400	25.400	25.400	1,039,120
2023-12-26	25.150	25.400	25.150	25.350	25.350	1,920,019
2023-12-25	25.600	25.850	25.150	25.200	25.200	1,692,273
2023-12-22	26.000	26.250	25.400	25.550	25.550	6,414,681
2023-12-21	25.800	26.150	25.700	26.000	26.000	760,388
2023-12-20	25.600	26.200	25.600	26.150	26.150	1,154,309
2023-12-19	25.850	25.850	25.300	25.550	25.550	2,101,500
2023-12-18	26.700	26.800	26.000	26.100	26.100	2,659,442
2023-12-15	26.800	27.150	26.750	26.800	26.800	1,580,366
2023-12-14	27.400	27.450	26.750	26.800	26.800	4,147,395
2023-12-13	27.900	27.900	27.200	27.250	27.250	3,906,816
2023-12-12	27.150	28.450	27.100	27.950	27.950	9,875,178
2023-12-11	27.500	27.550	27.050	27.100	27.100	1,492,658
2023-12-08	27.500	27.700	27.150	27.350	27.350	1,891,011
2023-12-07	26.800	27.750	26.600	27.500	27.500	4,829,600
2023-12-06	26.750	27.200	26.750	26.800	26.800	1,594,000
2023-12-05	27.100	27.150	26.650	26.750	26.750	2,283,751
2023-12-04	27.200	27.750	27.150	27.250	27.250	1,644,235
2023-12-01	27.400	27.450	27.150	27.250	27.250	1,060,180
2023-11-30	27.800	27.800	27.100	27.250	27.250	1,628,010
2023-11-29	27.600	28.000	27.400	27.450	27.450	1,472,172
2023-11-28	27.850	28.150	27.650	27.800	27.800	1,413,350
2023-11-27	28.350	28.500	27.400	27.500	27.500	1,908,374
2023-11-24	27.900	28.250	27.650	28.100	28.100	2,935,873
2023-11-23	28.000	28.300	27.550	27.550	27.550	3,650,500
2023-11-22	26.759	28.394	26.660	27.948	27.948	10,644,502
2023-11-21	26.858	26.908	26.363	26.710	26.710	1,869,817
2023-11-20	26.759	26.957	26.412	26.561	26.561	1,784,202
2023-11-17	26.858	27.304	26.313	26.710	26.710	3,411,750
2023-11-16	27.453	27.701	27.007	27.007	27.007	2,050,714
2023-11-15	27.453	27.701	27.007	27.155	27.155	3,068,776
2023-11-14	27.899	28.246	27.056	27.056	27.056	7,029,533
2023-11-13	27.056	28.840	26.858	28.493	28.493	6,876,869
2023-11-10	26.759	27.007	26.412	26.759	26.759	1,992,691
2023-11-09	28.295	28.295	26.511	26.561	26.561	10,597,157
2023-11-08	29.187	29.633	29.039	29.187	29.187	2,892,433
2023-11-07	28.791	29.534	28.741	29.187	29.187	3,655,756
2023-11-06	29.485	29.831	28.939	28.939	28.939	6,699,460

← NewerPage 12 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.