Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.300	26.550	26.000	26.100	26.100	789,631
2025-10-23	26.100	26.100	25.650	25.700	25.700	552,050
2025-10-22	25.700	26.150	25.600	26.100	26.100	1,417,004
2025-10-21	25.850	26.000	25.550	25.650	25.650	1,036,102
2025-10-20	25.800	25.800	25.500	25.700	25.700	546,500
2025-10-17	25.950	25.950	25.550	25.600	25.600	632,159
2025-10-16	25.700	25.900	25.700	25.750	25.750	389,002
2025-10-15	25.450	25.600	25.300	25.600	25.600	786,000
2025-10-14	25.900	26.100	25.300	25.400	25.400	1,116,432
2025-10-13	25.400	26.050	25.300	25.800	25.800	1,086,115
2025-10-09	26.900	26.900	26.450	26.500	26.500	567,138
2025-10-08	26.700	26.800	26.400	26.800	26.800	469,657
2025-10-07	26.300	26.800	26.250	26.700	26.700	617,544
2025-10-03	26.300	26.450	26.250	26.300	26.300	808,974
2025-10-02	27.000	27.000	26.500	26.550	26.550	863,062
2025-10-01	27.000	27.100	26.800	26.850	26.850	412,092
2025-09-30	26.700	27.000	26.700	27.000	27.000	574,669
2025-09-29	26.600	26.600	26.600	26.600	26.600	0
2025-09-26	27.400	27.400	26.550	26.600	26.600	1,604,012
2025-09-25	27.050	27.450	27.000	27.400	27.400	623,432
2025-09-24	27.400	27.400	27.050	27.050	27.050	899,012
2025-09-23	27.500	27.650	27.150	27.200	27.200	816,999
2025-09-22	27.650	27.900	27.400	27.450	27.450	807,243
2025-09-19	27.850	27.850	27.400	27.550	27.550	613,344
2025-09-18	27.550	27.650	27.400	27.650	27.650	885,176
2025-09-17	27.400	27.600	27.300	27.300	27.300	873,005
2025-09-16	27.350	27.550	27.300	27.400	27.400	582,125
2025-09-15	27.650	27.750	27.300	27.300	27.300	758,450
2025-09-12	27.600	27.850	27.500	27.600	27.600	903,656
2025-09-11	28.050	28.100	27.200	27.500	27.500	2,004,232
2025-09-10	28.100	28.750	27.850	27.900	27.900	2,950,201
2025-09-09	28.550	28.600	28.150	28.300	28.300	1,317,125
2025-09-08	29.000	29.150	28.400	28.450	28.450	2,559,169
2025-09-05	29.600	29.800	29.150	29.150	29.150	13,073,490
2025-09-04	27.300	28.650	27.250	28.650	28.650	4,216,589
2025-09-03	27.000	27.700	26.950	27.150	27.150	2,807,353
2025-09-02	28.650	28.850	27.600	28.000	28.000	3,536,010
2025-09-01	27.750	28.700	27.600	28.100	28.100	2,626,050
2025-08-29	28.500	28.500	27.700	27.750	27.750	1,979,049
2025-08-28	28.600	28.700	28.150	28.200	28.200	1,787,226
2025-08-27	28.250	28.450	28.200	28.450	28.450	1,136,255
2025-08-26	28.150	28.300	27.900	28.100	28.100	1,473,300
2025-08-25	28.300	28.550	28.200	28.200	28.200	1,197,500
2025-08-22	28.500	28.850	28.000	28.000	28.000	2,203,062
2025-08-21	28.150	28.700	28.150	28.500	28.500	2,245,633
2025-08-20	28.200	28.600	27.700	28.050	28.050	3,237,427
2025-08-19	28.250	28.500	27.850	28.100	28.100	2,320,100
2025-08-18	28.300	28.600	28.200	28.200	28.200	1,793,140
2025-08-15	28.450	28.650	28.300	28.300	28.300	1,760,173
2025-08-14	28.200	28.700	28.150	28.300	28.300	2,270,147
2025-08-13	29.200	29.200	28.050	28.200	28.200	9,193,554
2025-08-12	29.200	30.000	29.050	29.800	29.800	3,953,115
2025-08-11	30.550	30.550	28.950	29.200	29.200	7,733,617
2025-08-08	31.700	32.300	31.500	31.550	31.550	4,792,603
2025-08-07	32.800	32.900	31.300	31.550	31.550	10,646,821
2025-08-06	33.150	33.400	31.050	32.150	32.150	22,931,522
2025-08-05	31.000	32.750	30.800	32.750	32.750	14,527,892
2025-08-04	29.350	30.800	29.100	30.500	29.803	7,765,264
2025-08-01	28.700	29.800	28.650	29.250	29.250	4,220,680
2025-07-31	28.650	29.900	28.500	28.850	28.190	3,944,253

← NewerPage 5 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.