Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.587	12.636	12.190	12.339	12.197	1,429,795
2022-08-09	12.537	12.934	12.438	12.934	12.784	534,772
2022-08-08	12.388	12.537	12.289	12.537	12.392	347,097
2022-08-05	12.091	12.438	12.091	12.438	12.295	243,180
2022-08-04	12.438	12.438	11.893	12.091	11.952	552,533
2022-08-03	12.438	12.587	12.339	12.438	12.295	461,149
2022-08-02	12.587	12.587	12.388	12.438	12.295	440,935
2022-08-01	12.537	12.636	12.339	12.587	12.441	544,358
2022-07-29	12.785	12.834	12.587	12.636	12.144	580,279
2022-07-28	12.735	12.884	12.686	12.686	12.192	478,268
2022-07-27	12.983	12.983	12.636	12.785	12.287	330,979
2022-07-26	12.983	13.181	12.884	12.884	12.383	431,854
2022-07-25	12.735	13.181	12.735	13.082	12.573	509,547
2022-07-22	12.884	12.934	12.686	12.735	12.240	708,332
2022-07-21	13.082	13.082	12.686	12.934	12.430	698,231
2022-07-20	13.132	13.231	12.934	12.983	12.478	567,061
2022-07-19	13.132	13.231	13.033	13.082	12.573	502,066
2022-07-18	13.132	13.181	12.834	13.132	12.621	710,339
2022-07-15	13.181	13.330	12.934	13.033	12.525	487,380
2022-07-14	12.686	13.231	12.686	13.132	12.621	1,119,996
2022-07-13	12.834	12.834	12.537	12.686	12.192	482,304
2022-07-12	12.934	12.934	12.388	12.488	12.002	1,834,473
2022-07-11	13.826	13.974	13.033	13.033	12.525	3,243,044
2022-07-08	13.528	13.776	13.429	13.429	12.906	2,938,110
2022-07-07	13.132	13.578	12.934	13.479	12.954	1,776,858
2022-07-06	12.884	13.181	12.884	12.934	12.430	809,227
2022-07-05	12.686	12.934	12.488	12.934	12.430	524,682
2022-07-04	12.289	12.488	12.240	12.388	11.906	618,035
2022-07-01	12.735	12.735	12.141	12.289	11.811	971,165
2022-06-30	13.627	13.627	12.587	12.587	12.097	1,587,242
2022-06-29	13.429	13.627	13.181	13.528	13.002	1,663,956
2022-06-28	13.380	13.627	13.280	13.479	12.954	1,386,373
2022-06-27	13.132	13.429	13.082	13.380	12.859	2,528,578
2022-06-24	13.033	13.181	12.834	12.884	12.383	1,409,580
2022-06-23	12.636	12.934	12.636	12.934	12.430	1,392,427
2022-06-22	12.735	12.785	12.587	12.636	12.144	375,350
2022-06-21	12.686	12.785	12.537	12.735	12.240	494,412
2022-06-20	12.834	12.834	12.388	12.488	12.002	423,782
2022-06-17	12.388	12.785	12.289	12.686	12.192	700,249
2022-06-16	13.033	13.132	12.388	12.488	12.002	1,045,495
2022-06-15	12.537	13.033	12.537	12.884	12.383	1,032,415
2022-06-14	12.785	12.785	12.488	12.686	12.192	379,436
2022-06-13	12.537	12.934	12.438	12.785	12.287	1,131,214
2022-06-10	12.240	12.884	12.240	12.785	12.287	2,164,318
2022-06-09	12.190	12.190	12.042	12.141	11.668	85,832
2022-06-08	11.992	12.091	11.992	12.042	11.573	107,964
2022-06-07	12.042	12.091	11.942	11.942	11.478	190,704
2022-06-06	12.141	12.141	11.992	12.141	11.668	363,242
2022-06-02	11.992	12.190	11.942	12.141	11.668	190,752
2022-06-01	12.091	12.190	11.992	12.141	11.668	161,440
2022-05-31	12.091	12.141	12.042	12.141	11.668	100,930
2022-05-30	12.289	12.339	12.042	12.141	11.668	658,909
2022-05-27	12.339	12.339	12.190	12.289	11.811	70,631
2022-05-26	12.289	12.289	12.190	12.240	11.763	66,594
2022-05-25	12.240	12.289	12.240	12.289	11.811	42,379
2022-05-24	12.339	12.339	12.190	12.289	11.811	155,386
2022-05-23	12.240	12.289	12.190	12.240	11.763	167,495
2022-05-20	12.091	12.240	12.091	12.240	11.763	144,581
2022-05-19	12.190	12.190	11.992	12.190	11.716	100,900
2022-05-18	12.141	12.339	12.141	12.240	11.763	306,737

← NewerPage 18 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.