Mercuries Data Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.200 | 22.550 | 22.200 | 22.300 | 22.300 | 205,372 |
| 2026-10-19 | 22.600 | 22.600 | 22.100 | 22.200 | 22.200 | 367,275 |
| 2026-10-16 | 22.200 | 22.950 | 22.200 | 22.650 | 22.650 | 599,014 |
| 2026-10-15 | 22.000 | 22.400 | 22.000 | 22.200 | 22.200 | 478,000 |
| 2026-10-14 | 21.950 | 22.250 | 21.950 | 22.250 | 22.250 | 551,010 |
| 2026-10-13 | 22.100 | 22.400 | 22.100 | 22.200 | 22.200 | 434,253 |
| 2026-10-12 | 22.250 | 22.450 | 21.950 | 22.350 | 22.350 | 549,254 |
| 2026-10-08 | 22.950 | 23.050 | 22.850 | 22.900 | 22.900 | 230,254 |
| 2026-10-07 | 22.950 | 23.100 | 22.850 | 22.950 | 22.950 | 308,021 |
| 2026-10-06 | 22.800 | 23.550 | 22.750 | 22.850 | 22.850 | 768,250 |
| 2026-10-05 | 23.500 | 23.500 | 22.600 | 22.800 | 22.800 | 835,865 |
| 2026-10-02 | 23.300 | 23.400 | 23.100 | 23.400 | 23.400 | 371,000 |
| 2026-10-01 | 23.350 | 23.500 | 23.250 | 23.300 | 23.300 | 321,000 |
| 2026-09-30 | 23.300 | 23.450 | 23.250 | 23.350 | 23.350 | 672,000 |
| 2026-09-29 | 23.450 | 23.550 | 23.200 | 23.250 | 23.250 | 267,008 |
| 2026-09-24 | 23.450 | 24.050 | 23.350 | 23.400 | 23.400 | 495,099 |
| 2026-09-23 | 23.750 | 23.800 | 23.500 | 23.500 | 23.500 | 430,000 |
| 2026-09-22 | 24.000 | 24.000 | 23.550 | 23.600 | 23.600 | 564,025 |
| 2026-09-21 | 24.400 | 24.550 | 23.800 | 23.800 | 23.800 | 1,726,101 |
Page 1 of 1 · 19 trading days
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.