Mercuries Data Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	27.200	28.250	27.100	27.900	27.900	8,399,962
2025-02-04	25.500	27.800	25.400	27.200	27.200	8,414,450
2025-02-03	25.000	26.200	25.000	25.300	25.300	1,409,002
2025-01-22	25.300	25.400	25.200	25.350	25.350	481,000
2025-01-21	25.200	25.650	24.950	25.250	25.250	1,110,518
2025-01-20	26.050	26.100	25.100	25.350	25.350	2,599,009
2025-01-17	26.300	26.500	25.700	26.000	26.000	1,149,198
2025-01-16	26.600	26.700	26.300	26.300	26.300	558,066
2025-01-15	26.550	26.700	26.350	26.400	26.400	205,000
2025-01-14	26.600	26.700	26.200	26.550	26.550	453,015
2025-01-13	26.850	26.850	25.950	26.600	26.600	1,117,000
2025-01-10	27.650	28.100	26.950	27.100	27.100	1,643,668
2025-01-09	27.250	27.550	26.800	27.100	27.100	876,040
2025-01-08	26.800	27.500	26.800	27.400	27.400	1,031,040
2025-01-07	27.400	27.400	26.800	26.800	26.800	882,650
2025-01-06	27.500	27.600	27.050	27.150	27.150	950,231
2025-01-03	28.150	28.450	27.200	27.300	27.300	2,823,480
2025-01-02	26.500	28.550	26.500	28.250	28.250	6,525,000
2024-12-31	26.150	26.400	26.000	26.400	26.400	529,199
2024-12-30	26.200	26.700	26.200	26.200	26.200	399,823
2024-12-27	26.800	26.850	26.400	26.400	26.400	566,000
2024-12-26	27.050	27.400	26.750	26.750	26.750	684,000
2024-12-25	26.950	27.200	26.850	26.900	26.900	751,779
2024-12-24	27.750	28.000	27.000	27.000	27.000	1,409,099
2024-12-23	28.100	28.100	27.300	27.650	27.650	1,784,506
2024-12-20	28.000	29.100	27.800	27.850	27.850	11,322,005
2024-12-19	25.500	27.300	25.500	26.950	26.950	1,456,297
2024-12-18	25.700	26.100	25.450	26.050	26.050	536,323
2024-12-17	26.050	26.100	25.800	25.850	25.850	439,100
2024-12-16	26.550	27.000	25.900	25.950	25.950	1,093,101
2024-12-13	26.750	26.750	26.000	26.350	26.350	981,901
2024-12-12	27.400	27.750	26.600	26.800	26.800	1,966,050
2024-12-11	26.400	27.800	26.200	27.350	27.350	3,804,443
2024-12-10	27.250	27.500	26.500	26.700	26.700	2,958,577
2024-12-09	28.050	28.850	27.500	28.500	28.500	3,265,342
2024-12-06	27.700	29.200	27.500	28.250	28.250	11,139,030
2024-12-05	26.000	28.450	26.000	28.250	28.250	12,328,046
2024-12-04	25.800	26.150	25.800	25.900	25.900	366,764
2024-12-03	25.950	26.100	25.600	25.700	25.700	460,050
2024-12-02	25.850	25.850	25.450	25.500	25.500	394,757
2024-11-29	25.400	25.750	25.300	25.650	25.650	197,001
2024-11-28	26.450	26.450	25.350	25.600	25.600	476,201
2024-11-27	26.200	26.350	25.600	25.600	25.600	335,201
2024-11-26	26.250	26.300	25.850	26.200	26.200	323,001
2024-11-25	26.100	26.350	26.100	26.250	26.250	355,340
2024-11-22	25.800	26.350	25.750	26.100	26.100	862,011
2024-11-21	25.500	25.800	25.400	25.550	25.550	230,020
2024-11-20	25.500	25.500	25.500	25.500	25.500	838,982
2024-11-19	25.500	25.800	25.400	25.450	25.450	593,205
2024-11-18	25.650	26.050	25.300	25.600	25.600	518,000
2024-11-15	25.550	26.150	25.550	25.850	25.850	268,098
2024-11-14	26.050	26.100	25.500	25.700	25.700	697,206
2024-11-13	26.500	26.700	26.100	26.100	26.100	618,251
2024-11-12	27.000	27.400	26.400	26.500	26.500	1,155,001
2024-11-11	27.250	27.650	26.900	27.650	27.650	539,078
2024-11-08	27.350	27.550	27.050	27.250	27.250	646,517
2024-11-07	26.550	27.300	26.550	27.300	27.300	443,087
2024-11-06	26.800	27.000	26.600	26.700	26.700	325,065
2024-11-05	26.550	26.950	26.550	26.750	26.750	382,100
2024-11-04	27.400	27.400	26.700	26.700	26.700	608,501

← NewerPage 8 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.