Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	14.650	14.800	14.500	14.650	14.650	2,863,389
2024-05-02	14.150	14.750	14.150	14.600	14.600	3,562,986
2024-04-30	14.450	14.450	14.150	14.150	14.150	3,198,013
2024-04-29	14.100	14.500	14.100	14.450	14.450	4,581,923
2024-04-26	14.150	14.200	13.900	14.050	14.050	848,614
2024-04-25	14.100	14.350	13.900	14.100	14.100	1,634,366
2024-04-24	13.850	14.050	13.800	14.050	14.050	2,444,064
2024-04-23	13.600	13.800	13.600	13.750	13.750	811,952
2024-04-22	13.250	13.600	13.250	13.600	13.600	908,344
2024-04-19	13.500	13.500	13.050	13.250	13.250	1,294,280
2024-04-18	13.600	13.650	13.500	13.550	13.550	782,147
2024-04-17	13.700	13.700	13.550	13.650	13.650	906,760
2024-04-16	13.750	13.800	13.500	13.550	13.550	1,897,387
2024-04-15	13.700	13.900	13.550	13.800	13.800	2,433,231
2024-04-12	13.650	14.300	13.450	13.650	13.650	6,612,893
2024-04-11	12.950	13.150	12.950	13.050	13.050	641,677
2024-04-10	12.800	13.200	12.800	13.100	13.100	1,636,931
2024-04-09	12.500	12.800	12.500	12.800	12.800	1,121,859
2024-04-08	12.400	12.500	12.400	12.500	12.500	673,169
2024-04-03	12.550	12.550	12.450	12.450	12.450	345,362
2024-04-02	12.600	12.700	12.350	12.500	12.500	878,981
2024-04-01	12.650	12.700	12.500	12.600	12.600	458,582
2024-03-29	12.600	12.750	12.600	12.650	12.650	562,282
2024-03-28	12.600	12.650	12.550	12.600	12.600	618,447
2024-03-27	12.400	12.550	12.400	12.550	12.550	695,674
2024-03-26	12.450	12.500	12.350	12.350	12.350	512,108
2024-03-25	12.350	12.450	12.350	12.450	12.450	362,637
2024-03-22	12.300	12.350	12.250	12.350	12.350	354,438
2024-03-21	12.300	12.350	12.200	12.300	12.300	509,460
2024-03-20	12.200	12.300	12.100	12.250	12.250	1,054,685
2024-03-19	12.250	12.300	12.200	12.200	12.200	495,525
2024-03-18	12.500	12.500	12.100	12.300	12.300	2,014,837
2024-03-15	12.600	12.600	12.500	12.550	12.550	551,623
2024-03-14	12.650	12.650	12.550	12.600	12.600	567,991
2024-03-13	12.600	12.700	12.550	12.650	12.650	631,332
2024-03-12	12.650	12.900	12.600	12.700	12.700	1,401,408
2024-03-11	12.400	12.550	12.400	12.550	12.550	392,078
2024-03-08	12.450	12.450	12.300	12.400	12.400	1,083,447
2024-03-07	12.450	12.550	12.400	12.500	12.500	868,626
2024-03-06	12.500	12.550	12.450	12.450	12.450	480,461
2024-03-05	12.500	12.550	12.450	12.450	12.450	541,345
2024-03-04	12.600	12.650	12.500	12.500	12.500	620,872
2024-03-01	12.650	12.700	12.550	12.650	12.650	534,380
2024-02-29	12.600	12.950	12.550	12.700	12.700	1,497,240
2024-02-27	12.650	12.700	12.550	12.650	12.650	537,041
2024-02-26	12.550	12.700	12.550	12.700	12.700	340,292
2024-02-23	12.650	12.700	12.600	12.600	12.600	476,698
2024-02-22	12.800	12.800	12.550	12.650	12.650	476,652
2024-02-21	12.850	12.850	12.650	12.650	12.650	460,277
2024-02-20	12.850	12.900	12.750	12.750	12.750	387,791
2024-02-19	12.650	12.850	12.650	12.850	12.850	569,311
2024-02-16	12.500	12.750	12.500	12.650	12.650	825,151
2024-02-15	12.400	12.450	12.300	12.450	12.450	646,012
2024-02-05	12.450	12.500	12.400	12.400	12.400	252,373
2024-02-02	12.500	12.550	12.450	12.500	12.500	333,953
2024-02-01	12.400	12.500	12.400	12.500	12.500	345,919
2024-01-31	12.450	12.450	12.300	12.400	12.400	737,588
2024-01-30	12.600	12.600	12.400	12.450	12.450	1,157,746
2024-01-29	12.500	12.700	12.450	12.600	12.600	811,287
2024-01-26	12.500	12.600	12.350	12.500	12.500	580,123

← NewerPage 11 of 21 · 1,219 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.