Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	27.106	27.255	26.363	26.363	26.363	2,209,841
2023-08-07	26.363	27.453	25.917	27.106	27.106	2,987,867
2023-08-04	26.264	26.561	25.867	26.264	26.264	1,418,752
2023-08-02	26.511	27.155	26.065	26.164	26.164	2,996,971
2023-08-01	26.462	26.957	26.065	26.561	26.561	2,482,227
2023-07-31	27.453	27.998	26.561	26.561	26.561	4,907,602
2023-07-28	29.336	29.435	26.858	27.304	27.304	16,305,165
2023-07-27	26.759	28.692	26.462	28.692	28.692	6,590,622
2023-07-26	26.264	27.056	25.619	26.115	26.115	5,642,409
2023-07-25	26.363	26.710	26.115	26.264	26.264	3,193,503
2023-07-24	27.155	27.155	25.768	26.164	26.164	4,260,353
2023-07-21	26.759	27.155	25.867	26.957	26.957	3,957,622
2023-07-20	27.255	28.047	26.561	26.957	26.957	3,762,642
2023-07-19	28.047	28.543	26.759	27.007	27.007	4,206,776
2023-07-18	30.327	30.525	27.403	27.750	27.750	9,591,042
2023-07-17	29.633	30.822	29.039	30.327	29.977	8,435,575
2023-07-14	29.336	29.385	28.345	28.840	28.508	5,077,991
2023-07-13	29.138	29.931	28.890	28.890	28.556	6,221,225
2023-07-12	29.683	29.931	28.741	28.939	28.605	5,871,646
2023-07-11	30.129	30.476	29.039	29.088	28.752	11,049,363
2023-07-10	31.219	32.012	30.575	30.971	30.614	10,982,710
2023-07-07	30.129	32.160	29.980	31.467	31.103	20,787,432
2023-07-06	31.219	31.913	30.178	30.228	29.879	14,760,666
2023-07-05	32.160	34.143	30.525	31.368	31.006	54,285,031
2023-07-04	29.732	32.160	28.939	32.160	31.789	26,011,928
2023-07-03	27.651	29.881	27.304	29.237	28.899	21,595,595
2023-06-30	27.304	27.750	26.561	27.205	26.891	12,915,106
2023-06-29	26.313	27.056	25.818	26.115	25.813	7,715,563
2023-06-28	26.759	27.502	26.016	26.264	25.960	14,129,536
2023-06-27	30.674	30.872	26.511	26.511	26.205	61,043,562
2023-06-26	27.304	29.435	26.462	29.435	29.095	34,512,893
2023-06-21	24.777	27.255	24.579	26.759	26.450	26,616,154
2023-06-20	26.264	27.007	24.777	24.777	24.491	19,377,131
2023-06-19	24.182	26.264	24.083	26.264	25.960	15,755,305
2023-06-16	23.687	24.281	23.043	23.885	23.609	4,829,115
2023-06-15	23.687	24.480	23.290	23.786	23.511	8,066,394
2023-06-14	24.529	24.529	22.894	23.290	23.022	11,267,759
2023-06-13	25.074	25.867	24.579	24.579	24.295	8,668,910
2023-06-12	25.570	25.619	23.935	24.380	24.099	7,326,454
2023-06-09	25.074	26.115	25.025	25.570	25.275	6,506,058
2023-06-08	26.462	26.561	24.529	25.074	24.785	12,918,836
2023-06-07	25.768	27.502	25.471	26.313	26.009	14,002,898
2023-06-06	28.741	30.674	25.867	25.867	25.569	30,769,071
2023-06-05	29.931	30.723	28.741	28.741	28.410	5,158,673
2023-06-02	28.246	29.633	28.246	29.237	28.899	5,698,007
2023-06-01	25.173	27.453	24.975	27.453	27.136	6,623,206
2023-05-31	24.579	25.272	24.430	24.975	24.687	3,216,830
2023-05-30	24.777	24.777	24.083	24.579	24.295	2,374,842
2023-05-29	24.678	25.124	24.281	24.579	24.295	3,396,740
2023-05-26	24.777	25.272	23.786	24.133	23.854	3,344,414
2023-05-25	23.835	24.281	23.290	24.281	24.001	5,416,601
2023-05-24	23.984	24.083	22.894	23.588	23.315	5,133,621
2023-05-23	24.430	24.628	23.588	23.786	23.511	7,570,668
2023-05-22	23.637	24.281	21.952	24.281	24.001	48,930,612
2023-05-19	22.002	22.497	21.853	22.497	22.238	7,878,570
2023-05-18	20.168	20.466	19.524	20.466	20.230	13,493,407
2023-05-17	17.592	18.632	17.344	18.632	18.417	21,124,775
2023-05-16	15.808	16.947	15.560	16.947	16.752	17,352,049
2023-05-15	15.163	15.411	14.916	15.411	15.233	8,516,464
2023-05-12	13.875	14.123	13.627	14.024	13.862	891,018

← NewerPage 14 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.