Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12.884	12.884	12.735	12.785	12.287	526,391
2022-02-15	12.884	12.934	12.686	12.735	12.240	1,292,698
2022-02-14	13.132	13.181	12.735	12.934	12.430	2,259,717
2022-02-11	13.280	13.627	13.280	13.479	12.954	1,242,085
2022-02-10	13.380	13.528	13.132	13.429	12.906	1,310,698
2022-02-09	13.181	13.380	13.082	13.280	12.764	1,050,374
2022-02-08	13.082	13.330	12.884	13.132	12.621	960,905
2022-02-07	12.686	13.082	12.587	12.934	12.430	1,060,464
2022-01-26	12.587	12.735	12.388	12.488	12.002	1,076,740
2022-01-25	12.834	12.884	12.587	12.587	12.097	1,026,160
2022-01-24	12.834	12.983	12.339	12.983	12.478	2,834,397
2022-01-21	13.280	13.280	12.834	12.983	12.478	1,522,690
2022-01-20	13.280	13.578	13.231	13.380	12.859	1,456,073
2022-01-19	13.280	13.380	13.132	13.231	12.716	742,629
2022-01-18	13.280	13.429	13.132	13.380	12.859	1,120,036
2022-01-17	13.033	13.380	12.983	13.280	12.764	1,603,330
2022-01-14	12.884	13.033	12.537	12.884	12.383	2,017,002
2022-01-13	13.280	13.280	12.884	12.884	12.383	1,112,933
2022-01-12	13.033	13.330	12.785	13.082	12.573	1,876,790
2022-01-11	13.429	13.479	12.785	13.033	12.525	4,808,257
2022-01-10	13.429	13.726	13.181	13.380	12.859	3,414,778
2022-01-07	13.578	13.875	13.132	13.429	12.906	4,649,193
2022-01-06	13.330	13.776	13.330	13.578	13.049	1,357,113
2022-01-05	14.073	14.073	13.330	13.726	13.192	3,419,671
2022-01-04	13.826	14.222	13.578	13.776	13.240	5,331,615
2022-01-03	13.330	13.875	13.033	13.776	13.240	5,915,752
2021-12-30	12.884	13.280	12.735	12.934	12.430	3,915,386
2021-12-29	12.091	13.231	12.042	13.181	12.668	9,305,069
2021-12-28	11.794	12.042	11.794	12.042	11.573	999,016
2021-12-27	11.744	11.992	11.695	11.744	11.287	512,595
2021-12-24	11.695	11.695	11.546	11.596	11.144	220,972
2021-12-23	11.645	11.744	11.596	11.645	11.192	607,421
2021-12-22	11.497	11.645	11.447	11.596	11.144	333,980
2021-12-21	11.447	11.497	11.397	11.497	11.049	263,350
2021-12-20	11.546	11.546	11.348	11.447	11.001	265,813
2021-12-17	11.497	11.497	11.397	11.497	11.049	329,944
2021-12-16	11.744	11.744	11.447	11.447	11.001	380,435
2021-12-15	11.546	11.695	11.447	11.546	11.097	490,419
2021-12-14	11.794	11.794	11.447	11.546	11.097	639,765
2021-12-13	11.744	12.141	11.645	11.843	11.382	1,840,426
2021-12-10	11.546	11.992	11.447	11.596	11.144	2,873,030
2021-12-09	11.100	11.546	11.100	11.546	11.097	1,880,440
2021-12-08	11.001	11.249	11.001	11.051	10.620	1,090,835
2021-12-07	10.902	11.051	10.902	11.001	10.573	419,746
2021-12-06	11.001	11.001	10.902	10.902	10.478	88,792
2021-12-03	10.951	11.001	10.902	10.951	10.525	94,846
2021-12-02	10.852	11.001	10.852	10.951	10.525	128,768
2021-12-01	10.852	11.001	10.852	11.001	10.573	162,102
2021-11-30	10.852	10.951	10.803	10.902	10.478	248,213
2021-11-29	10.852	10.902	10.753	10.902	10.478	332,164
2021-11-26	11.199	11.199	10.902	11.051	10.620	408,647
2021-11-25	10.902	11.249	10.902	11.150	10.716	637,691
2021-11-24	10.902	10.902	10.852	10.852	10.430	92,828
2021-11-23	11.001	11.051	10.803	10.902	10.478	403,602
2021-11-22	10.852	10.951	10.852	10.902	10.478	208,914
2021-11-19	10.902	10.902	10.753	10.852	10.430	242,164
2021-11-18	10.753	10.902	10.753	10.803	10.382	317,836
2021-11-17	10.704	10.753	10.654	10.704	10.287	496,639
2021-11-16	10.803	10.803	10.654	10.753	10.335	204,058
2021-11-15	10.654	10.753	10.654	10.753	10.335	460,409

← NewerPage 20 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.