Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.300	21.450	21.200	21.250	21.250	437,606
2026-04-27	21.700	21.700	21.200	21.250	21.250	1,035,389
2026-04-24	21.900	21.900	21.600	21.750	21.750	379,425
2026-04-23	22.400	22.450	21.650	21.950	21.950	964,050
2026-04-22	22.200	22.350	22.050	22.350	22.350	631,500
2026-04-21	22.100	22.350	22.100	22.200	22.200	557,302
2026-04-20	22.300	22.300	22.050	22.050	22.050	491,150
2026-04-17	22.550	22.550	22.150	22.250	22.250	568,001
2026-04-16	22.200	22.800	22.200	22.400	22.400	773,463
2026-04-15	22.450	22.500	22.100	22.200	22.200	605,678
2026-04-14	22.300	22.400	22.200	22.350	22.350	581,250
2026-04-13	22.650	22.650	22.000	22.200	22.200	792,788
2026-04-10	23.000	23.150	22.600	22.650	22.650	713,001
2026-04-09	23.300	23.350	22.950	23.100	23.100	362,000
2026-04-08	23.200	23.350	23.150	23.200	23.200	377,470
2026-04-07	23.300	23.350	22.900	22.950	22.950	406,018
2026-04-02	23.300	23.450	23.100	23.200	23.200	235,005
2026-04-01	23.100	23.350	23.050	23.150	23.150	277,018
2026-03-31	22.900	23.250	22.550	22.750	22.750	768,000
2026-03-30	23.000	23.100	22.900	23.050	23.050	292,009
2026-03-27	23.500	23.500	23.150	23.350	23.350	324,100
2026-03-26	23.850	23.950	23.550	23.550	23.550	303,000
2026-03-25	23.700	23.850	23.550	23.850	23.850	322,718
2026-03-24	23.700	23.750	23.400	23.500	23.500	465,000
2026-03-23	23.500	23.850	23.150	23.500	23.500	562,411
2026-03-20	24.150	24.150	23.800	23.800	23.800	718,000
2026-03-19	24.000	24.150	23.850	23.950	23.950	655,899
2026-03-18	24.400	24.450	24.000	24.150	24.150	787,000
2026-03-17	24.250	24.450	24.100	24.250	24.250	750,600
2026-03-16	24.600	24.600	24.000	24.100	24.100	954,101
2026-03-13	24.400	24.700	24.200	24.450	24.450	678,621
2026-03-12	24.400	24.750	24.300	24.400	24.400	591,641
2026-03-11	24.000	24.550	23.950	24.400	24.400	1,258,698
2026-03-10	24.950	25.100	24.050	24.200	24.200	2,238,784
2026-03-09	25.000	25.300	24.500	24.950	24.950	880,409
2026-03-06	25.700	26.100	25.550	26.000	26.000	321,033
2026-03-05	25.800	25.950	25.550	25.800	25.800	470,380
2026-03-04	26.100	26.200	24.550	24.850	24.850	1,269,010
2026-03-03	26.700	26.850	26.200	26.250	26.250	923,000
2026-03-02	26.650	26.650	26.200	26.450	26.450	842,040
2026-02-26	26.600	27.200	26.600	26.750	26.750	973,598
2026-02-25	27.100	27.200	26.600	26.600	26.600	1,049,632
2026-02-24	27.250	27.350	26.950	27.100	27.100	1,650,296
2026-02-23	27.200	27.550	27.050	27.300	27.300	2,195,529
2026-02-11	26.550	27.150	26.400	26.900	26.900	1,478,060
2026-02-10	26.850	27.100	26.350	26.500	26.500	2,443,032
2026-02-09	25.150	25.300	24.800	24.950	24.950	418,020
2026-02-06	25.200	25.200	24.100	24.950	24.950	1,123,628
2026-02-05	25.350	25.650	25.350	25.400	25.400	459,095
2026-02-04	25.400	25.800	25.350	25.500	25.500	534,983
2026-02-03	25.550	25.550	25.150	25.400	25.400	360,000
2026-02-02	25.300	25.300	25.050	25.150	25.150	590,037
2026-01-30	25.800	25.850	25.350	25.450	25.450	739,630
2026-01-29	26.100	26.100	25.700	25.800	25.800	600,471
2026-01-28	26.300	26.300	25.900	26.100	26.100	1,391,657
2026-01-27	26.850	26.850	26.100	26.200	26.200	1,091,328
2026-01-26	27.000	27.000	26.700	26.750	26.750	755,000
2026-01-23	26.400	26.700	26.400	26.500	26.500	677,005
2026-01-22	26.450	26.450	26.250	26.300	26.300	636,106
2026-01-21	26.800	26.800	26.200	26.300	26.300	934,220

← NewerPage 3 of 5 · 244 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.