Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.668	14.718	13.925	13.974	13.813	1,651,136
2023-05-10	14.668	14.767	14.470	14.718	14.548	935,418
2023-05-09	15.362	15.362	14.668	14.668	14.499	1,437,643
2023-05-08	15.064	15.362	14.916	15.163	14.988	1,868,699
2023-05-05	15.114	15.213	14.866	14.866	14.695	991,852
2023-05-04	14.866	15.312	14.767	15.114	14.940	2,048,791
2023-05-03	15.163	15.163	14.866	14.916	14.744	971,776
2023-05-02	15.114	15.312	15.064	15.163	14.988	2,264,309
2023-04-28	14.668	15.015	14.618	14.916	14.744	1,964,533
2023-04-27	14.569	14.569	14.272	14.470	14.303	1,092,888
2023-04-26	14.519	14.668	14.222	14.519	14.352	1,063,555
2023-04-25	14.965	15.312	14.321	14.519	14.352	2,914,127
2023-04-24	14.272	14.866	14.272	14.866	14.695	2,065,709
2023-04-21	14.866	14.916	14.172	14.172	14.009	2,795,993
2023-04-20	15.263	15.510	14.668	14.817	14.646	3,947,533
2023-04-19	15.163	15.411	15.064	15.114	14.940	2,008,119
2023-04-18	15.064	15.461	14.965	15.064	14.890	2,827,320
2023-04-17	15.114	15.510	15.015	15.064	14.890	3,150,720
2023-04-14	14.916	15.213	14.817	15.015	14.842	2,943,403
2023-04-13	14.965	15.015	14.767	14.767	14.597	2,710,201
2023-04-12	15.114	15.411	14.817	14.916	14.744	7,188,920
2023-04-11	16.006	16.105	15.709	15.758	15.576	2,884,881
2023-04-10	15.709	16.848	15.659	15.956	15.772	7,322,105
2023-04-07	15.213	15.461	15.015	15.461	15.282	2,337,054
2023-04-06	14.866	15.510	14.718	15.213	15.037	5,165,318
2023-03-31	14.965	15.163	14.916	15.015	14.842	2,000,868
2023-03-30	14.965	15.312	14.718	15.213	15.037	4,955,591
2023-03-29	14.866	15.015	14.569	14.817	14.646	2,260,354
2023-03-28	14.866	15.560	14.817	14.916	14.744	3,950,233
2023-03-27	15.263	15.263	14.866	14.866	14.695	2,681,495
2023-03-24	15.560	15.709	15.064	15.263	15.087	5,380,229
2023-03-23	15.064	15.857	14.767	15.560	15.380	13,868,245
2023-03-22	14.817	15.362	14.618	15.064	14.890	19,403,426
2023-03-21	13.627	14.569	13.479	14.569	14.401	8,487,943
2023-03-20	12.983	13.479	12.735	13.280	13.127	3,381,187
2023-03-17	12.834	13.181	12.686	12.884	12.735	3,836,318
2023-03-16	13.082	13.082	12.388	12.488	12.343	5,528,342
2023-03-15	13.429	13.578	13.132	13.231	13.078	3,303,484
2023-03-14	14.073	14.470	13.330	13.429	13.274	11,035,527
2023-03-13	16.155	16.155	14.519	14.767	14.597	31,093,292
2023-03-10	13.677	14.718	13.479	14.718	14.548	10,507,939
2023-03-09	13.429	13.578	13.330	13.380	13.225	911,831
2023-03-08	13.082	13.479	13.082	13.330	13.176	846,555
2023-03-07	13.132	13.231	13.033	13.082	12.931	897,723
2023-03-06	13.380	13.627	13.082	13.181	13.029	1,344,326
2023-03-03	12.934	13.280	12.834	13.280	13.127	1,169,068
2023-03-02	12.785	12.983	12.785	12.785	12.637	479,378
2023-03-01	12.785	12.884	12.735	12.735	12.588	344,155
2023-02-24	12.934	12.934	12.785	12.834	12.686	230,053
2023-02-23	12.686	12.884	12.686	12.785	12.637	617,364
2023-02-22	12.686	12.735	12.537	12.686	12.539	369,653
2023-02-21	12.983	12.983	12.636	12.735	12.588	600,459
2023-02-20	12.934	13.082	12.884	12.934	12.784	550,576
2023-02-17	12.785	12.983	12.686	12.884	12.735	532,755
2023-02-16	12.785	12.934	12.587	12.735	12.588	703,393
2023-02-15	13.033	13.033	12.636	12.686	12.539	999,686
2023-02-14	12.537	13.280	12.438	12.884	12.735	3,287,102
2023-02-13	12.537	12.537	12.240	12.388	12.245	641,727
2023-02-10	12.339	12.834	12.339	12.488	12.343	1,902,287
2023-02-09	11.992	12.091	11.992	12.042	11.903	119,725

← NewerPage 15 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.