Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	28.250	28.450	28.150	28.300	27.653	687,100
2025-07-29	28.900	28.900	28.000	28.250	28.250	1,200,678
2025-07-28	28.400	29.000	28.400	28.750	28.750	1,044,970
2025-07-25	28.600	28.800	28.400	28.400	28.400	880,012
2025-07-24	28.700	28.800	28.150	28.550	28.550	1,741,012
2025-07-23	28.800	29.250	28.500	28.650	28.650	2,155,021
2025-07-22	30.000	30.100	28.750	28.800	28.800	3,941,367
2025-07-21	29.600	29.950	29.200	29.950	29.950	3,183,971
2025-07-18	31.000	31.050	29.500	29.600	29.600	6,712,664
2025-07-17	29.500	30.950	29.350	30.750	30.750	10,005,998
2025-07-16	29.100	29.850	29.000	29.100	29.100	2,918,553
2025-07-15	29.000	29.250	28.750	28.850	28.850	1,789,013
2025-07-14	29.100	29.450	28.800	28.800	28.800	2,247,265
2025-07-11	28.800	29.400	28.750	29.050	29.050	2,657,243
2025-07-10	29.550	29.800	29.000	29.050	29.050	4,704,408
2025-07-09	28.900	29.400	28.650	29.150	29.150	2,910,404
2025-07-08	29.300	30.100	28.200	28.850	28.850	10,123,642
2025-07-07	28.500	29.350	27.850	29.300	29.300	3,513,962
2025-07-04	28.700	28.700	27.850	28.000	28.000	1,386,362
2025-07-03	28.900	29.000	28.500	28.600	28.600	819,000
2025-07-02	28.650	29.050	28.500	28.600	28.600	2,046,029
2025-07-01	27.800	28.650	27.800	28.650	28.650	1,889,395
2025-06-30	28.100	28.150	27.700	27.850	27.850	877,108
2025-06-27	28.500	28.750	27.900	27.950	27.950	1,814,241
2025-06-26	28.100	28.400	27.850	28.150	28.150	1,270,851
2025-06-25	28.550	28.600	27.700	27.900	27.900	1,888,217
2025-06-24	28.700	29.150	28.250	28.250	28.250	2,103,110
2025-06-23	28.300	28.900	28.200	28.400	28.400	1,381,199
2025-06-20	28.900	29.300	28.000	28.750	28.750	3,188,504
2025-06-19	28.900	29.450	28.300	28.950	28.950	3,843,735
2025-06-18	28.700	29.100	28.700	29.050	29.050	1,759,671
2025-06-17	29.250	29.550	28.700	28.850	28.850	3,319,355
2025-06-16	28.450	29.750	28.300	29.350	29.350	6,761,113
2025-06-13	29.000	29.700	28.350	28.350	28.350	6,269,741
2025-06-12	28.900	29.300	28.200	28.850	28.850	5,716,762
2025-06-11	28.200	29.000	27.500	28.600	28.600	14,671,178
2025-06-10	27.100	27.100	27.100	27.100	27.100	4,813,531
2025-06-09	25.000	25.050	24.600	24.650	24.650	335,000
2025-06-06	24.750	25.050	24.650	24.900	24.900	208,199
2025-06-05	25.100	25.150	24.750	24.800	24.800	328,080
2025-06-04	24.750	25.200	24.750	25.000	25.000	473,000
2025-06-03	24.650	24.950	24.450	24.500	24.500	819,016
2025-06-02	25.000	25.050	24.450	24.550	24.550	546,497
2025-05-29	25.400	25.400	24.800	25.100	25.100	557,451
2025-05-28	25.600	25.700	25.000	25.250	25.250	479,024
2025-05-27	25.550	26.100	25.300	25.300	25.300	1,039,231
2025-05-26	25.350	25.650	25.200	25.550	25.550	823,600
2025-05-23	25.200	25.400	25.100	25.300	25.300	429,100
2025-05-22	25.150	25.250	24.850	25.150	25.150	303,214
2025-05-21	24.850	25.350	24.850	25.250	25.250	609,200
2025-05-20	25.000	25.400	24.850	24.850	24.850	632,264
2025-05-19	25.100	25.250	24.800	25.000	25.000	614,000
2025-05-16	26.100	26.100	25.100	25.200	25.200	1,330,030
2025-05-15	25.600	26.000	25.200	25.700	25.700	1,789,530
2025-05-14	25.450	25.550	25.300	25.350	25.350	675,015
2025-05-13	25.800	25.900	25.000	25.050	25.050	951,100
2025-05-12	25.350	25.450	25.150	25.400	25.400	665,021
2025-05-09	25.350	25.400	24.900	25.100	25.100	807,015
2025-05-08	25.300	25.600	25.050	25.100	25.100	712,500
2025-05-07	25.400	25.700	25.100	25.150	25.150	1,264,065

← NewerPage 6 of 21 · 1,221 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.