Mercuries Data Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 26.450 | 27.600 | 26.150 | 27.350 | 27.350 | 633,965 |
| 2024-10-30 | 26.950 | 27.150 | 26.750 | 26.800 | 26.800 | 617,000 |
| 2024-10-29 | 27.350 | 27.350 | 26.750 | 26.850 | 26.850 | 745,111 |
| 2024-10-28 | 27.950 | 27.950 | 26.800 | 27.350 | 27.350 | 1,314,176 |
| 2024-10-25 | 28.750 | 29.250 | 27.650 | 27.750 | 27.750 | 5,455,377 |
| 2024-10-24 | 27.100 | 29.100 | 27.100 | 28.150 | 28.150 | 6,334,437 |
| 2024-10-23 | 27.050 | 27.700 | 27.000 | 27.000 | 27.000 | 681,039 |
| 2024-10-22 | 27.100 | 27.500 | 27.000 | 27.000 | 27.000 | 592,050 |
| 2024-10-21 | 27.000 | 27.350 | 26.950 | 27.100 | 27.100 | 554,494 |
| 2024-10-18 | 27.400 | 27.400 | 26.800 | 26.850 | 26.850 | 623,026 |
| 2024-10-17 | 26.800 | 27.400 | 26.800 | 27.200 | 27.200 | 617,763 |
| 2024-10-16 | 26.600 | 26.900 | 26.500 | 26.750 | 26.750 | 492,011 |
| 2024-10-15 | 26.900 | 27.150 | 26.700 | 26.700 | 26.700 | 592,550 |
| 2024-10-14 | 27.350 | 27.350 | 26.800 | 26.850 | 26.850 | 547,123 |
| 2024-10-11 | 27.150 | 27.500 | 26.950 | 27.250 | 27.250 | 1,122,057 |
| 2024-10-09 | 28.450 | 28.450 | 26.650 | 26.750 | 26.750 | 3,041,214 |
| 2024-10-08 | 26.550 | 26.750 | 26.300 | 26.600 | 26.600 | 774,030 |
| 2024-10-07 | 25.950 | 26.750 | 25.650 | 26.600 | 26.600 | 887,177 |
| 2024-10-04 | 26.000 | 26.000 | 25.600 | 25.600 | 25.600 | 533,525 |
| 2024-10-01 | 26.200 | 26.200 | 25.950 | 25.950 | 25.950 | 348,050 |
| 2024-09-30 | 26.350 | 26.350 | 26.100 | 26.150 | 26.150 | 318,508 |
| 2024-09-27 | 25.800 | 26.400 | 25.800 | 26.350 | 26.350 | 438,048 |
| 2024-09-26 | 26.400 | 26.500 | 25.750 | 25.750 | 25.750 | 671,057 |
| 2024-09-25 | 26.150 | 26.650 | 26.150 | 26.350 | 26.350 | 670,265 |
| 2024-09-24 | 26.150 | 26.150 | 25.850 | 26.050 | 26.050 | 331,000 |
| 2024-09-23 | 26.050 | 26.200 | 26.000 | 26.150 | 26.150 | 322,045 |
| 2024-09-20 | 26.400 | 26.400 | 26.000 | 26.050 | 26.050 | 353,301 |
| 2024-09-19 | 25.900 | 26.350 | 25.800 | 26.100 | 26.100 | 341,000 |
| 2024-09-18 | 26.000 | 26.250 | 25.750 | 25.800 | 25.800 | 598,764 |
| 2024-09-16 | 26.200 | 26.450 | 25.250 | 25.900 | 25.900 | 566,436 |
| 2024-09-13 | 26.050 | 26.300 | 25.900 | 26.050 | 26.050 | 405,000 |
| 2024-09-12 | 26.150 | 26.300 | 25.950 | 26.100 | 26.100 | 509,250 |
| 2024-09-11 | 25.800 | 25.900 | 25.600 | 25.750 | 25.750 | 347,589 |
| 2024-09-10 | 26.500 | 26.750 | 25.500 | 25.700 | 25.700 | 842,530 |
| 2024-09-09 | 25.750 | 26.550 | 25.700 | 26.550 | 26.550 | 472,296 |
| 2024-09-06 | 25.800 | 26.200 | 25.750 | 26.150 | 26.150 | 506,041 |
| 2024-09-05 | 26.400 | 26.750 | 25.700 | 25.750 | 25.750 | 742,595 |
| 2024-09-04 | 26.450 | 26.600 | 25.550 | 26.100 | 26.100 | 1,235,975 |
| 2024-09-03 | 27.750 | 28.000 | 27.400 | 27.400 | 27.400 | 586,121 |
| 2024-09-02 | 28.250 | 28.350 | 27.850 | 27.850 | 27.850 | 440,001 |
| 2024-08-30 | 28.150 | 28.250 | 28.050 | 28.150 | 28.150 | 462,106 |
| 2024-08-29 | 27.750 | 28.050 | 27.650 | 28.050 | 28.050 | 533,333 |
| 2024-08-28 | 28.250 | 28.300 | 27.850 | 28.050 | 28.050 | 693,000 |
| 2024-08-27 | 28.200 | 28.300 | 28.000 | 28.250 | 28.250 | 477,427 |
| 2024-08-26 | 28.650 | 29.050 | 28.150 | 28.150 | 28.150 | 1,022,631 |
| 2024-08-23 | 28.000 | 28.150 | 27.600 | 28.150 | 28.150 | 740,620 |
| 2024-08-22 | 28.750 | 28.850 | 28.200 | 28.200 | 28.200 | 717,110 |
| 2024-08-21 | 28.750 | 29.150 | 28.600 | 28.700 | 28.700 | 864,200 |
| 2024-08-20 | 29.300 | 29.450 | 28.950 | 29.000 | 29.000 | 1,064,305 |
| 2024-08-19 | 29.050 | 29.250 | 28.900 | 29.100 | 29.100 | 1,136,389 |
| 2024-08-16 | 29.300 | 29.550 | 29.000 | 29.050 | 29.050 | 1,982,040 |
| 2024-08-15 | 29.450 | 29.500 | 29.000 | 29.200 | 29.200 | 2,426,875 |
| 2024-08-14 | 29.000 | 29.800 | 28.600 | 29.700 | 29.700 | 8,059,174 |
| 2024-08-13 | 28.450 | 28.750 | 27.750 | 28.650 | 28.650 | 2,034,000 |
| 2024-08-12 | 27.250 | 29.200 | 27.000 | 28.300 | 28.300 | 5,968,125 |
| 2024-08-09 | 27.400 | 27.950 | 26.800 | 26.900 | 26.900 | 1,242,050 |
| 2024-08-08 | 26.950 | 27.100 | 26.300 | 26.550 | 26.550 | 1,570,020 |
| 2024-08-07 | 25.000 | 26.950 | 25.000 | 26.950 | 26.950 | 2,125,000 |
| 2024-08-06 | 25.650 | 26.000 | 22.800 | 24.500 | 24.500 | 3,118,005 |
| 2024-08-05 | 27.000 | 27.000 | 25.300 | 25.300 | 25.300 | 2,357,060 |
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.