Mercuries Data Systems Ltd historical data

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

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
2026-09-18	23.500	24.000	23.350	23.800	23.800	1,477,125
2026-09-17	23.650	23.800	23.300	23.300	23.300	1,358,000
2026-09-16	23.900	24.300	23.450	23.650	23.650	3,935,558
2026-09-15	22.950	24.500	22.650	24.350	24.350	5,277,450
2026-09-14	22.850	23.450	22.650	22.800	22.800	2,537,098
2026-09-11	22.400	22.900	22.300	22.400	22.400	883,225
2026-09-10	22.400	22.550	22.400	22.500	22.500	331,290
2026-09-09	22.200	22.400	21.950	22.300	22.300	258,012
2026-09-08	22.150	22.500	21.850	22.050	22.050	452,026
2026-09-07	22.450	22.450	21.800	21.800	21.800	429,553
2026-09-04	21.950	22.200	21.900	22.200	22.200	219,007
2026-09-03	22.300	22.300	21.900	21.900	21.900	319,837
2026-09-02	22.300	22.350	22.000	22.150	22.150	164,204
2026-09-01	22.450	22.550	22.150	22.200	22.200	334,411
2026-08-31	22.650	22.800	22.250	22.350	22.350	200,034
2026-08-28	22.850	22.950	22.550	22.600	22.600	195,001
2026-08-27	22.700	22.900	22.700	22.850	22.850	281,313
2026-08-26	22.550	22.700	22.450	22.700	22.700	305,015
2026-08-25	22.100	22.500	22.000	22.450	22.450	223,023
2026-08-24	22.300	22.350	22.150	22.150	22.150	200,077
2026-08-21	22.100	22.350	22.100	22.300	22.300	183,030
2026-08-20	21.950	22.200	21.950	22.200	22.200	126,035
2026-08-19	22.000	22.200	21.800	21.950	21.950	287,010
2026-08-18	22.600	22.650	22.050	22.200	22.200	493,068
2026-08-17	22.900	23.000	22.450	22.750	22.750	653,025
2026-08-14	22.300	23.300	22.300	22.850	22.850	1,594,882
2026-08-13	21.800	21.850	21.550	21.750	21.750	360,017
2026-08-12	21.700	21.850	21.700	21.750	21.750	293,185
2026-08-11	21.900	21.900	21.400	21.700	21.700	557,705
2026-08-10	21.900	22.000	21.700	21.900	21.900	296,000
2026-08-07	21.900	22.050	21.750	21.800	21.800	442,001
2026-08-06	22.250	22.350	21.700	21.900	21.900	462,165
2026-08-05	22.550	22.850	22.300	22.400	22.400	834,968
2026-08-04	22.800	23.150	22.650	23.050	22.350	684,025
2026-08-03	22.450	22.800	22.300	22.800	22.108	447,000
2026-07-31	22.500	22.700	22.350	22.400	21.720	388,089
2026-07-30	22.450	22.450	21.850	21.900	21.235	459,126
2026-07-29	22.750	22.900	21.650	22.300	22.300	981,020
2026-07-28	22.900	23.100	22.550	22.750	22.750	573,020
2026-07-27	23.200	23.350	22.850	23.200	23.200	405,163
2026-07-24	23.300	23.300	22.850	23.200	23.200	447,628

Page 1 of 21 · 1,216 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.