Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.704	10.753	10.605	10.753	10.629	189,793
2022-11-03	10.803	10.803	10.654	10.704	10.580	382,421
2022-11-02	10.852	10.902	10.803	10.803	10.678	143,391
2022-11-01	10.803	10.902	10.753	10.852	10.727	106,127
2022-10-31	10.852	10.902	10.753	10.852	10.727	60,333
2022-10-28	10.852	10.852	10.753	10.803	10.678	99,891
2022-10-27	10.753	10.852	10.753	10.852	10.727	141,260
2022-10-26	10.704	10.753	10.654	10.704	10.580	95,855
2022-10-25	10.605	10.654	10.555	10.654	10.531	153,368
2022-10-24	10.704	10.704	10.555	10.605	10.482	270,413
2022-10-21	10.654	10.654	10.505	10.605	10.482	195,150
2022-10-20	10.555	10.654	10.505	10.654	10.531	201,811
2022-10-19	10.852	10.902	10.555	10.654	10.531	414,165
2022-10-18	10.803	10.902	10.803	10.803	10.678	198,228
2022-10-17	10.902	10.902	10.555	10.803	10.678	222,990
2022-10-14	10.951	11.150	10.852	10.902	10.776	435,940
2022-10-13	10.951	10.951	10.456	10.902	10.776	738,790
2022-10-12	10.753	10.902	10.704	10.803	10.678	224,745
2022-10-11	11.150	11.150	10.555	10.803	10.678	1,181,545
2022-10-07	11.397	11.397	11.051	11.249	11.119	520,781
2022-10-06	11.348	11.397	11.249	11.397	11.266	202,810
2022-10-05	11.596	11.645	11.348	11.348	11.217	358,196
2022-10-04	11.497	11.546	11.298	11.497	11.364	304,389
2022-10-03	11.397	11.546	11.298	11.397	11.266	181,621
2022-09-30	11.348	11.546	11.199	11.546	11.413	100,900
2022-09-29	11.348	11.546	11.199	11.497	11.364	381,404
2022-09-28	11.744	11.744	11.051	11.150	11.021	717,453
2022-09-27	11.645	11.794	11.546	11.744	11.609	229,044
2022-09-26	11.893	11.893	11.546	11.645	11.511	403,604
2022-09-23	12.190	12.190	11.893	11.992	11.854	544,189
2022-09-22	12.042	12.190	11.893	12.190	12.050	322,104
2022-09-21	12.190	12.289	12.042	12.042	11.903	456,084
2022-09-20	12.240	12.289	12.190	12.190	12.050	169,752
2022-09-19	12.339	12.438	12.190	12.240	12.099	306,762
2022-09-16	12.438	12.438	12.289	12.339	12.197	272,451
2022-09-15	12.488	12.587	12.438	12.438	12.295	177,584
2022-09-14	12.438	12.587	12.388	12.537	12.392	429,846
2022-09-13	12.537	12.686	12.537	12.587	12.441	374,342
2022-09-12	12.537	12.587	12.438	12.537	12.392	193,465
2022-09-08	12.488	12.537	12.289	12.488	12.343	428,024
2022-09-07	12.438	12.537	12.289	12.339	12.197	543,857
2022-09-06	12.735	12.884	12.438	12.587	12.441	527,176
2022-09-05	12.934	13.033	12.636	12.636	12.490	921,664
2022-09-02	13.181	13.231	12.983	12.983	12.833	497,093
2022-09-01	13.231	13.280	12.983	13.033	12.882	468,485
2022-08-31	13.330	13.330	13.231	13.231	13.078	265,373
2022-08-30	13.181	13.330	13.181	13.330	13.176	227,075
2022-08-29	13.132	13.330	13.132	13.181	13.029	389,597
2022-08-26	13.528	13.578	13.429	13.479	13.323	514,098
2022-08-25	13.380	13.578	13.330	13.479	13.323	933,331
2022-08-24	13.231	13.330	13.132	13.280	13.127	523,673
2022-08-23	13.528	13.528	13.082	13.132	12.980	945,438
2022-08-22	13.231	13.776	13.181	13.627	13.470	1,875,741
2022-08-19	13.330	13.479	13.181	13.280	13.127	1,061,473
2022-08-18	13.033	13.280	13.033	13.280	13.127	670,988
2022-08-17	13.132	13.380	13.033	13.132	12.980	978,006
2022-08-16	12.834	13.082	12.686	13.033	12.882	1,313,725
2022-08-15	12.488	12.735	12.488	12.735	12.588	643,745
2022-08-12	12.488	12.537	12.339	12.488	12.343	316,830
2022-08-11	12.388	12.537	12.339	12.438	12.295	621,547

← NewerPage 17 of 21 · 1,217 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.