Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.042	12.141	12.042	12.141	11.668	144,333
2022-05-16	12.042	12.042	11.893	12.042	11.573	134,197
2022-05-13	11.744	11.992	11.695	11.942	11.478	226,552
2022-05-12	12.042	12.042	11.645	11.744	11.287	249,545
2022-05-11	11.992	12.091	11.893	12.091	11.621	302,711
2022-05-10	12.388	12.388	12.042	12.091	11.621	310,952
2022-05-09	12.488	12.488	12.190	12.388	11.906	275,682
2022-05-06	12.289	12.488	12.240	12.488	12.002	490,390
2022-05-05	12.587	12.587	12.438	12.488	12.002	427,818
2022-05-04	12.388	12.686	12.339	12.488	12.002	655,879
2022-05-03	11.893	11.992	11.794	11.893	11.430	177,584
2022-04-29	11.794	11.992	11.794	11.992	11.525	161,440
2022-04-28	11.645	11.843	11.596	11.744	11.287	107,963
2022-04-27	11.546	11.744	11.546	11.695	11.240	284,615
2022-04-26	11.992	11.992	11.843	11.893	11.430	160,532
2022-04-25	12.190	12.190	11.794	11.893	11.430	666,028
2022-04-22	12.190	12.289	12.141	12.190	11.716	344,070
2022-04-21	12.339	12.339	12.190	12.190	11.716	353,151
2022-04-20	12.289	12.388	12.190	12.240	11.763	474,247
2022-04-19	12.339	12.388	12.190	12.240	11.763	770,900
2022-04-18	12.438	12.587	12.339	12.339	11.859	426,809
2022-04-15	12.587	12.636	12.438	12.636	12.144	400,621
2022-04-14	12.636	12.686	12.537	12.636	12.144	180,612
2022-04-13	12.289	12.587	12.289	12.587	12.097	284,539
2022-04-12	12.488	12.488	12.339	12.388	11.906	292,611
2022-04-11	12.735	12.735	12.438	12.488	12.002	391,494
2022-04-08	12.438	12.587	12.388	12.537	12.049	227,026
2022-04-07	12.636	12.636	12.339	12.587	12.097	803,375
2022-04-06	12.686	12.735	12.587	12.636	12.144	270,418
2022-04-01	12.834	12.834	12.636	12.735	12.240	321,873
2022-03-31	12.834	12.834	12.686	12.834	12.335	259,009
2022-03-30	12.785	12.834	12.686	12.785	12.287	213,909
2022-03-29	12.735	12.834	12.636	12.785	12.287	218,987
2022-03-28	12.488	12.686	12.488	12.686	12.192	194,738
2022-03-25	12.636	12.686	12.388	12.686	12.192	587,745
2022-03-24	12.686	12.834	12.587	12.636	12.144	439,926
2022-03-23	12.686	12.785	12.587	12.587	12.097	453,043
2022-03-22	12.983	12.983	12.636	12.636	12.144	1,022,122
2022-03-21	12.934	13.082	12.934	13.033	12.525	695,245
2022-03-18	12.735	12.884	12.636	12.884	12.383	522,070
2022-03-17	12.785	12.785	12.587	12.686	12.192	381,404
2022-03-16	12.488	12.537	12.388	12.488	12.002	222,990
2022-03-15	12.388	12.488	12.339	12.438	11.954	255,278
2022-03-14	12.388	12.488	12.339	12.488	12.002	102,009
2022-03-11	12.488	12.488	12.289	12.488	12.002	211,893
2022-03-10	12.488	12.587	12.339	12.488	12.002	272,431
2022-03-09	12.091	12.289	12.042	12.289	11.811	228,454
2022-03-08	12.289	12.388	11.942	11.992	11.525	521,121
2022-03-07	12.537	12.537	12.190	12.289	11.811	684,936
2022-03-04	12.686	12.785	12.537	12.686	12.192	571,112
2022-03-03	12.934	12.934	12.686	12.686	12.192	307,425
2022-03-02	12.884	12.884	12.735	12.834	12.335	556,741
2022-03-01	12.488	13.033	12.438	12.884	12.383	1,215,348
2022-02-25	12.438	12.438	12.141	12.438	11.954	674,015
2022-02-24	12.587	12.587	12.289	12.339	11.859	1,372,333
2022-02-23	12.587	12.686	12.587	12.636	12.144	176,422
2022-02-22	12.884	12.884	12.438	12.587	12.097	550,917
2022-02-21	12.934	12.934	12.686	12.884	12.383	243,170
2022-02-18	12.785	12.884	12.636	12.884	12.383	271,422
2022-02-17	12.735	12.934	12.735	12.735	12.240	406,629

← NewerPage 19 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.