Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.700	18.100	17.700	17.850	17.850	1,068,581
2026-10-15	17.600	17.950	17.600	17.850	17.850	1,418,430
2026-10-14	17.500	17.650	17.500	17.650	17.650	615,460
2026-10-13	17.500	17.550	17.350	17.450	17.450	1,176,100
2026-10-12	17.650	17.950	17.650	17.750	17.750	611,510
2026-10-08	17.650	17.750	17.600	17.650	17.650	343,381
2026-10-07	17.650	17.800	17.650	17.700	17.700	335,970
2026-10-06	17.600	17.850	17.600	17.750	17.750	382,229
2026-10-05	17.900	17.900	17.650	17.650	17.650	558,019
2026-10-02	18.050	18.050	17.650	17.800	17.800	791,745
2026-10-01	18.300	18.300	17.900	18.050	18.050	1,169,890
2026-09-30	18.100	18.350	18.100	18.300	18.300	759,741
2026-09-29	18.400	18.450	18.000	18.000	18.000	1,229,646
2026-09-24	18.750	18.750	18.300	18.300	18.300	1,190,666
2026-09-23	18.650	18.800	18.350	18.650	18.650	1,424,441
2026-09-22	18.750	18.900	18.500	18.550	18.550	1,468,101
2026-09-21	18.600	19.000	18.400	18.750	18.750	2,078,493
2026-09-18	18.750	18.750	18.150	18.450	18.450	2,520,008
2026-09-17	18.600	18.850	18.500	18.650	18.650	1,649,278
2026-09-16	18.900	19.000	18.500	18.550	18.550	2,031,652
2026-09-15	18.550	18.950	18.500	18.850	18.850	2,349,637
2026-09-14	18.350	18.500	18.100	18.500	18.500	929,612
2026-09-11	18.200	18.600	18.000	18.500	18.500	1,620,162
2026-09-10	18.000	18.450	17.900	18.350	18.350	1,307,600
2026-09-09	18.300	18.300	17.900	18.050	18.050	1,031,879
2026-09-08	17.900	18.400	17.650	18.250	18.250	1,321,335
2026-09-07	18.250	18.300	17.900	17.900	17.900	1,480,872
2026-09-04	18.250	18.350	17.950	18.150	18.150	1,535,904
2026-09-03	17.800	18.500	17.800	18.200	18.200	2,900,590
2026-09-02	17.350	17.900	17.300	17.800	17.800	1,536,276
2026-09-01	17.350	17.500	17.250	17.400	17.400	997,159
2026-08-31	17.200	17.500	17.000	17.500	17.500	1,592,932
2026-08-28	17.400	17.600	17.350	17.450	17.150	1,290,752
2026-08-27	17.400	17.550	17.300	17.400	17.101	1,117,939
2026-08-26	17.400	17.600	17.050	17.550	17.248	1,356,829
2026-08-25	17.300	17.550	17.250	17.450	17.150	843,654
2026-08-24	17.600	17.600	17.300	17.300	17.003	929,047
2026-08-21	17.350	17.650	17.200	17.650	17.650	1,572,154
2026-08-20	17.700	17.700	17.300	17.400	17.400	1,470,527
2026-08-19	17.750	17.850	17.400	17.450	17.450	1,637,353
2026-08-18	18.050	18.200	17.750	17.750	17.750	1,962,327
2026-08-17	17.700	18.650	17.600	18.100	18.100	4,945,802
2026-08-14	16.250	17.100	16.250	17.100	17.100	2,920,119
2026-08-13	16.350	16.350	15.800	16.200	16.200	1,323,358
2026-08-12	16.400	16.500	16.300	16.400	16.400	473,861
2026-08-11	16.600	16.600	16.300	16.400	16.400	493,313
2026-08-10	16.500	16.550	16.300	16.500	16.500	630,000
2026-08-07	16.150	16.400	16.150	16.400	16.400	533,977
2026-08-06	16.300	16.400	15.800	16.200	16.200	1,488,423
2026-08-05	16.450	16.650	16.250	16.350	16.350	831,000
2026-08-04	16.700	16.850	16.200	16.350	16.350	1,806,673
2026-08-03	17.000	17.350	16.800	17.050	17.050	1,762,357
2026-07-31	16.600	17.150	16.600	17.100	17.100	1,724,238
2026-07-30	16.350	16.650	16.100	16.600	16.600	1,438,535
2026-07-29	16.250	16.450	16.050	16.450	16.450	2,322,986
2026-07-28	16.100	16.200	15.650	16.200	16.200	1,348,681
2026-07-27	16.150	16.250	15.950	16.150	16.150	1,047,491
2026-07-24	15.750	16.100	15.750	16.100	16.100	1,256,096
2026-07-23	15.900	16.200	15.600	15.800	15.800	1,170,202
2026-07-22	16.000	16.250	15.900	15.900	15.900	1,443,832

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-08	1.0100 TWD
2021-08-16	1.0000 TWD
2020-08-05	1.1000 TWD
2019-09-02	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.