Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	29.088	29.683	28.741	29.336	29.336	8,808,833
2023-11-02	28.345	29.435	28.295	28.939	28.939	8,988,135
2023-11-01	28.692	29.237	27.701	27.948	27.948	7,186,869
2023-10-31	28.444	30.327	27.800	28.246	28.246	17,377,259
2023-10-30	27.651	28.394	27.453	28.147	28.147	3,281,437
2023-10-27	28.642	28.642	27.304	27.354	27.354	7,706,795
2023-10-26	29.138	30.426	28.345	28.444	28.444	14,435,565
2023-10-25	29.336	30.723	27.750	29.931	29.931	40,491,626
2023-10-24	26.214	28.791	25.966	28.791	28.791	7,035,878
2023-10-23	25.124	26.214	25.124	26.214	26.214	1,450,758
2023-10-20	25.471	25.669	24.826	25.372	25.372	1,796,776
2023-10-19	25.718	26.065	25.471	25.718	25.718	1,903,216
2023-10-18	27.255	27.255	25.818	26.016	26.016	3,307,873
2023-10-17	27.601	28.047	26.809	27.007	27.007	3,454,063
2023-10-16	28.147	28.642	27.304	27.354	27.354	5,643,131
2023-10-13	28.295	29.435	27.849	27.899	27.899	9,626,594
2023-10-12	28.147	29.187	27.800	28.295	28.295	9,981,395
2023-10-11	28.246	28.692	26.957	27.601	27.601	7,447,524
2023-10-06	26.610	28.196	26.610	28.147	28.147	14,569,093
2023-10-05	26.858	27.255	26.561	26.610	26.610	3,825,160
2023-10-04	27.552	27.750	26.957	26.957	26.957	11,192,011
2023-10-03	26.065	27.899	26.065	26.957	26.957	16,670,259
2023-10-02	25.818	27.155	25.818	25.917	25.917	4,037,176
2023-09-28	25.718	26.214	25.669	25.768	25.768	1,418,243
2023-09-27	25.818	26.065	25.570	25.570	25.570	1,995,097
2023-09-26	26.363	27.750	26.016	26.065	26.065	6,447,896
2023-09-25	25.718	26.710	25.223	26.710	26.710	3,154,419
2023-09-22	25.025	25.768	24.975	25.421	25.421	1,424,977
2023-09-21	25.471	25.917	24.975	25.520	25.520	2,103,776
2023-09-20	26.016	26.462	25.173	25.718	25.718	3,195,278
2023-09-19	26.462	27.056	25.818	26.264	26.264	4,203,672
2023-09-18	26.115	27.502	25.867	26.462	26.462	10,470,886
2023-09-15	24.826	26.264	24.628	26.115	26.115	7,129,410
2023-09-14	24.777	25.619	24.777	24.876	24.876	3,853,392
2023-09-13	24.331	25.322	23.687	25.025	25.025	5,951,639
2023-09-12	24.281	26.115	24.034	24.529	24.529	20,430,663
2023-09-11	22.795	24.182	22.646	24.182	24.182	9,401,473
2023-09-08	22.349	22.547	22.002	22.002	22.002	745,707
2023-09-07	22.497	22.696	22.448	22.547	22.547	638,792
2023-09-06	22.646	22.894	22.547	22.745	22.745	701,258
2023-09-05	22.448	22.943	22.398	22.795	22.795	1,043,754
2023-09-04	22.200	22.597	21.903	22.597	22.597	1,260,521
2023-09-01	22.448	22.547	22.151	22.151	22.151	1,173,473
2023-08-31	22.398	22.448	22.002	22.448	22.448	836,714
2023-08-30	22.051	22.398	22.051	22.349	22.349	904,144
2023-08-29	22.051	22.398	21.804	22.002	22.002	700,249
2023-08-28	22.299	22.398	21.705	21.952	21.952	1,978,186
2023-08-25	22.101	22.646	21.952	22.299	22.299	1,269,329
2023-08-24	22.696	23.043	22.349	22.349	22.349	1,438,506
2023-08-23	22.844	23.043	22.448	22.497	22.497	1,388,722
2023-08-22	22.993	22.993	22.101	22.497	22.497	2,410,554
2023-08-21	23.191	23.191	22.696	22.745	22.745	1,123,070
2023-08-18	23.736	24.182	22.795	22.894	22.894	2,143,688
2023-08-17	23.241	23.835	22.597	23.736	23.736	1,727,687
2023-08-16	23.191	23.588	22.745	23.439	23.439	1,786,133
2023-08-15	23.687	24.876	23.439	23.439	23.439	2,777,827
2023-08-14	23.786	23.935	23.092	23.439	23.439	2,418,596
2023-08-11	24.628	25.322	23.786	23.935	23.935	3,995,774
2023-08-10	26.065	26.065	24.480	24.628	24.628	3,709,180
2023-08-09	26.264	26.908	25.966	26.016	26.016	1,839,613

← NewerPage 13 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.