Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.550	25.550	24.500	25.300	25.300	1,909,156
2025-05-05	24.850	24.900	23.850	24.450	24.450	1,073,301
2025-05-02	25.300	25.450	24.600	24.850	24.850	1,200,385
2025-04-30	25.850	26.000	24.650	24.850	24.850	1,775,442
2025-04-29	25.500	26.300	25.150	25.600	25.600	3,251,353
2025-04-28	25.200	25.450	24.900	25.200	25.200	2,530,035
2025-04-25	25.050	25.950	24.650	24.900	24.900	8,580,711
2025-04-24	23.850	25.100	23.700	24.450	24.450	5,252,219
2025-04-23	23.000	24.200	22.800	23.550	23.550	1,739,523
2025-04-22	22.550	23.100	22.300	22.400	22.400	950,115
2025-04-21	23.650	24.500	23.050	23.150	23.150	2,175,541
2025-04-18	23.950	24.300	23.500	23.750	23.750	1,801,161
2025-04-17	25.050	25.250	23.850	23.950	23.950	4,845,060
2025-04-16	23.950	25.500	23.500	24.750	24.750	6,724,379
2025-04-15	22.250	23.300	21.850	23.200	23.200	1,686,015
2025-04-14	21.600	22.500	21.400	21.700	21.700	1,311,193
2025-04-11	20.700	21.200	19.850	21.200	21.200	1,682,153
2025-04-10	21.150	21.250	20.650	21.250	21.250	1,239,215
2025-04-09	21.250	21.300	19.350	19.350	19.350	2,788,999
2025-04-08	21.450	22.300	21.450	21.450	21.450	1,699,000
2025-04-07	23.800	23.800	23.800	23.800	23.800	171,145
2025-04-02	26.600	26.700	26.150	26.400	26.400	647,181
2025-04-01	25.900	26.750	25.650	26.750	26.750	1,290,108
2025-03-31	27.000	27.000	25.750	25.800	25.800	1,956,362
2025-03-28	27.750	28.050	26.900	27.450	27.450	1,741,621
2025-03-27	28.400	28.450	27.750	28.100	28.100	2,510,250
2025-03-26	28.950	29.750	28.250	28.800	28.800	11,810,110
2025-03-25	28.400	29.600	28.300	28.800	28.800	10,213,266
2025-03-24	28.250	28.800	28.050	28.250	28.250	2,404,015
2025-03-21	27.900	29.100	27.850	28.250	28.250	7,129,353
2025-03-20	26.700	28.700	26.700	28.000	28.000	6,993,927
2025-03-19	26.600	26.700	26.450	26.550	26.550	338,137
2025-03-18	26.500	26.700	26.300	26.550	26.550	402,050
2025-03-17	26.550	26.650	26.350	26.400	26.400	422,024
2025-03-14	26.400	26.600	26.200	26.450	26.450	555,454
2025-03-13	27.250	27.250	26.350	26.350	26.350	822,020
2025-03-12	26.850	27.400	26.800	26.950	26.950	866,427
2025-03-11	26.750	26.900	26.200	26.850	26.850	1,314,035
2025-03-10	27.550	27.850	27.300	27.500	27.500	475,000
2025-03-07	27.400	27.900	27.350	27.400	27.400	708,050
2025-03-06	27.550	27.800	27.400	27.400	27.400	803,110
2025-03-05	27.400	27.600	27.150	27.550	27.550	598,229
2025-03-04	26.700	27.800	26.450	27.400	27.400	1,151,000
2025-03-03	27.450	27.450	26.950	27.000	27.000	832,300
2025-02-27	28.000	28.150	27.550	27.550	27.550	1,132,155
2025-02-26	27.900	28.050	27.650	27.700	27.700	861,030
2025-02-25	28.150	28.550	27.700	27.900	27.900	981,257
2025-02-24	28.000	28.300	27.850	28.200	28.200	976,090
2025-02-21	28.400	28.650	28.150	28.150	28.150	1,658,100
2025-02-20	29.200	29.450	28.500	28.550	28.550	2,313,020
2025-02-19	28.800	29.300	28.600	28.900	28.900	4,782,037
2025-02-18	29.000	29.050	28.650	28.800	28.800	1,553,516
2025-02-17	29.000	29.100	28.500	28.850	28.850	2,017,050
2025-02-14	29.950	30.100	29.000	29.000	29.000	6,957,483
2025-02-13	28.000	30.250	27.900	29.400	29.400	18,451,972
2025-02-12	28.300	28.350	27.650	27.800	27.800	2,046,738
2025-02-11	28.450	28.700	28.000	28.200	28.200	2,922,584
2025-02-10	28.000	28.650	27.700	28.000	28.000	2,764,163
2025-02-07	27.600	29.450	27.600	28.400	28.400	14,979,470
2025-02-06	27.550	27.800	27.200	27.450	27.450	1,917,100

← NewerPage 7 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.