Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.900	24.000	23.000	23.200	23.200	840,000
2026-07-22	24.250	24.650	23.900	23.900	23.900	683,150
2026-07-21	23.900	24.850	23.900	24.450	24.450	661,408
2026-07-20	24.000	24.400	23.550	23.900	23.900	921,000
2026-07-17	24.450	24.450	23.250	23.750	23.750	1,470,600
2026-07-16	25.500	25.650	24.800	24.850	24.850	1,116,899
2026-07-15	26.200	26.500	25.350	25.800	25.800	5,443,020
2026-07-14	25.400	25.750	24.500	25.750	25.750	2,990,421
2026-07-13	24.750	26.250	24.500	25.400	25.400	5,136,500
2026-07-10	25.250	25.250	25.250	25.250	25.250	0
2026-07-09	25.450	25.800	24.650	25.250	25.250	1,901,080
2026-07-08	25.050	25.950	24.900	25.550	25.550	3,737,280
2026-07-07	26.100	26.200	24.600	24.900	24.900	6,052,236
2026-07-06	26.850	27.100	25.550	25.900	25.900	11,552,052
2026-07-03	24.250	26.650	23.750	26.650	26.650	15,108,741
2026-07-02	23.000	24.250	22.250	24.250	24.250	4,292,155
2026-07-01	22.250	22.350	22.050	22.050	22.050	413,006
2026-06-30	22.250	22.400	22.050	22.150	22.150	536,366
2026-06-29	21.950	22.300	21.900	22.200	22.200	305,000
2026-06-26	22.500	22.500	21.750	21.750	21.750	688,000
2026-06-25	22.500	22.600	22.200	22.350	22.350	383,000
2026-06-24	22.100	22.650	22.050	22.400	22.400	833,100
2026-06-23	22.200	22.300	22.050	22.050	22.050	427,001
2026-06-22	22.450	22.550	22.200	22.200	22.200	500,077
2026-06-18	22.950	22.950	22.200	22.300	22.300	622,000
2026-06-17	22.050	23.000	22.000	22.750	22.750	984,000
2026-06-16	22.500	22.550	22.000	22.050	22.050	956,000
2026-06-15	22.900	22.900	22.500	22.500	22.500	555,070
2026-06-12	22.300	22.800	22.300	22.650	22.650	808,119
2026-06-11	22.100	22.400	21.950	22.000	22.000	872,000
2026-06-10	22.950	23.150	22.250	22.300	22.300	2,235,301
2026-06-09	24.150	24.450	23.650	23.700	23.700	1,694,644
2026-06-08	22.000	24.450	21.750	23.900	23.900	3,594,335
2026-06-05	23.750	24.400	23.600	23.650	23.650	1,988,419
2026-06-04	23.500	24.350	23.050	23.500	23.500	1,850,999
2026-06-03	24.700	24.700	23.550	23.700	23.700	5,279,414
2026-06-02	22.100	24.250	21.850	24.250	24.250	5,384,004
2026-06-01	20.600	22.100	20.600	22.050	22.050	2,334,146
2026-05-29	20.300	20.650	20.300	20.600	20.600	867,241
2026-05-28	20.400	20.450	20.150	20.300	20.300	573,018
2026-05-27	20.550	20.550	20.200	20.300	20.300	704,004
2026-05-26	20.850	20.850	20.400	20.500	20.500	439,294
2026-05-25	20.800	20.850	20.250	20.650	20.650	950,301
2026-05-22	20.400	20.750	20.250	20.700	20.700	839,993
2026-05-21	20.450	20.600	20.400	20.400	20.400	490,163
2026-05-20	20.300	20.400	20.150	20.350	20.350	228,206
2026-05-19	20.450	20.900	20.200	20.250	20.250	596,300
2026-05-18	20.650	20.650	20.150	20.250	20.250	572,447
2026-05-15	21.100	21.200	20.450	20.450	20.450	776,856
2026-05-14	21.250	21.450	20.950	21.000	21.000	656,222
2026-05-13	21.600	21.600	21.200	21.250	21.250	439,200
2026-05-12	21.800	21.800	21.250	21.300	21.300	717,150
2026-05-11	21.950	22.250	21.750	21.800	21.800	730,151
2026-05-08	21.350	22.000	21.300	21.550	21.550	837,100
2026-05-07	21.550	21.550	21.150	21.350	21.350	374,000
2026-05-06	22.000	22.000	21.350	21.450	21.450	539,196
2026-05-05	21.550	21.750	21.400	21.650	21.650	692,237
2026-05-04	21.100	21.300	21.000	21.100	21.100	437,165
2026-04-30	21.200	21.300	21.000	21.100	21.100	498,665
2026-04-29	21.250	21.300	21.150	21.200	21.200	407,036

← NewerPage 2 of 3 · 126 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.