Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.091	12.091	11.992	12.042	11.903	150,342
2023-02-07	12.042	12.091	11.942	12.091	11.952	73,856
2023-02-06	11.942	12.042	11.893	12.042	11.903	147,567
2023-02-03	11.992	11.992	11.794	11.992	11.854	162,550
2023-02-02	11.942	12.042	11.893	11.992	11.854	194,838
2023-02-01	11.843	11.942	11.843	11.942	11.805	137,224
2023-01-31	11.794	11.893	11.794	11.843	11.707	74,400
2023-01-30	11.893	11.893	11.744	11.843	11.707	156,810
2023-01-17	11.744	11.843	11.744	11.794	11.658	180,049
2023-01-16	11.893	11.893	11.794	11.794	11.658	64,576
2023-01-13	11.843	11.893	11.794	11.843	11.707	77,693
2023-01-12	11.893	11.893	11.794	11.893	11.756	59,531
2023-01-11	11.942	11.942	11.794	11.893	11.756	152,359
2023-01-10	11.942	11.942	11.794	11.893	11.756	322,923
2023-01-09	11.992	12.091	11.992	12.091	11.952	157,832
2023-01-06	11.942	11.992	11.893	11.992	11.854	111,179
2023-01-05	11.893	11.942	11.843	11.893	11.756	76,684
2023-01-04	11.942	11.992	11.843	11.893	11.756	122,089
2023-01-03	11.794	11.893	11.794	11.893	11.756	85,765
2022-12-30	11.942	11.942	11.794	11.843	11.707	59,536
2022-12-29	11.794	11.893	11.744	11.893	11.756	169,596
2022-12-28	11.942	11.992	11.794	11.843	11.707	108,380
2022-12-27	12.042	12.091	11.893	11.992	11.854	101,003
2022-12-26	11.843	12.091	11.843	11.992	11.854	252,352
2022-12-23	11.794	11.843	11.695	11.843	11.707	65,585
2022-12-22	11.893	11.893	11.794	11.843	11.707	85,460
2022-12-21	11.794	11.843	11.695	11.794	11.658	107,963
2022-12-20	11.794	11.893	11.645	11.744	11.609	135,666
2022-12-19	11.794	11.942	11.794	11.794	11.658	109,981
2022-12-16	11.843	11.992	11.794	11.893	11.756	157,909
2022-12-15	11.893	11.992	11.893	11.992	11.854	204,011
2022-12-14	11.992	11.992	11.794	11.843	11.707	216,936
2022-12-13	12.091	12.141	11.893	11.893	11.756	342,187
2022-12-12	11.942	12.240	11.794	12.042	11.903	655,011
2022-12-09	11.744	11.744	11.695	11.744	11.609	92,828
2022-12-08	11.695	11.695	11.596	11.695	11.560	79,655
2022-12-07	11.744	11.843	11.497	11.695	11.560	376,359
2022-12-06	11.942	11.992	11.744	11.794	11.658	204,828
2022-12-05	11.992	12.042	11.942	11.992	11.854	246,207
2022-12-02	11.893	12.042	11.893	11.992	11.854	171,553
2022-12-01	11.794	12.042	11.794	11.942	11.805	539,818
2022-11-30	11.645	11.744	11.645	11.695	11.560	159,828
2022-11-29	11.744	11.744	11.596	11.645	11.511	154,377
2022-11-28	11.596	11.645	11.447	11.645	11.511	123,199
2022-11-25	11.645	11.645	11.546	11.596	11.462	192,720
2022-11-24	11.744	11.744	11.497	11.546	11.413	445,021
2022-11-23	11.546	11.843	11.546	11.695	11.560	552,955
2022-11-22	11.497	11.596	11.497	11.546	11.413	162,449
2022-11-21	11.546	11.645	11.497	11.546	11.413	143,278
2022-11-18	11.546	11.645	11.447	11.546	11.413	180,613
2022-11-17	11.397	11.596	11.397	11.546	11.413	160,431
2022-11-16	11.447	11.546	11.397	11.397	11.266	250,233
2022-11-15	11.447	11.546	11.397	11.546	11.413	278,485
2022-11-14	11.447	11.546	11.397	11.546	11.413	218,954
2022-11-11	11.596	11.645	11.397	11.447	11.315	457,079
2022-11-10	11.397	11.596	11.348	11.348	11.217	261,332
2022-11-09	11.546	11.596	11.348	11.497	11.364	541,836
2022-11-08	11.199	12.091	11.199	11.447	11.315	2,234,140
2022-11-07	10.803	11.051	10.803	11.001	10.874	312,797
2022-11-04	10.704	10.753	10.605	10.753	10.629	189,793

← NewerPage 16 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.