Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.500	12.600	12.350	12.500	12.500	580,123
2024-01-25	12.600	12.600	12.350	12.500	12.500	1,392,504
2024-01-24	12.650	12.800	12.650	12.750	12.750	437,302
2024-01-23	12.700	12.800	12.650	12.650	12.650	394,330
2024-01-22	12.700	12.700	12.500	12.650	12.650	579,087
2024-01-19	12.600	12.650	12.550	12.600	12.600	703,205
2024-01-18	12.550	12.750	12.550	12.600	12.600	279,303
2024-01-17	12.700	12.750	12.450	12.550	12.550	1,253,960
2024-01-16	13.000	13.000	12.650	12.700	12.700	2,007,169
2024-01-15	13.150	13.150	12.950	13.050	13.050	670,103
2024-01-12	13.150	13.200	13.100	13.150	13.150	251,176
2024-01-11	13.150	13.300	13.100	13.200	13.200	608,512
2024-01-10	13.400	13.450	13.200	13.200	13.200	725,384
2024-01-09	13.550	13.550	13.400	13.450	13.450	332,142
2024-01-08	13.600	13.700	13.500	13.500	13.500	468,864
2024-01-05	13.550	13.600	13.500	13.600	13.600	443,427
2024-01-04	13.500	13.650	13.500	13.550	13.550	447,199
2024-01-03	13.600	13.650	13.500	13.550	13.550	692,044
2024-01-02	13.700	13.750	13.600	13.650	13.650	252,981
2023-12-29	13.750	13.800	13.700	13.700	13.700	405,020
2023-12-28	13.800	13.800	13.700	13.800	13.800	330,851
2023-12-27	13.700	13.850	13.650	13.800	13.800	611,842
2023-12-26	13.650	13.750	13.600	13.750	13.750	671,555
2023-12-25	13.600	13.650	13.550	13.550	13.550	337,694
2023-12-22	13.750	13.750	13.600	13.600	13.600	480,492
2023-12-21	13.700	13.700	13.600	13.650	13.650	363,168
2023-12-20	13.650	13.800	13.600	13.750	13.750	834,455
2023-12-19	13.750	13.750	13.600	13.600	13.600	699,283
2023-12-18	13.600	13.750	13.600	13.700	13.700	776,491
2023-12-15	13.550	13.650	13.550	13.550	13.550	481,490
2023-12-14	13.550	13.650	13.450	13.550	13.550	586,021
2023-12-13	13.300	13.500	13.200	13.400	13.400	773,968
2023-12-12	13.200	13.400	13.100	13.200	13.200	2,101,221
2023-12-11	13.900	13.900	13.300	13.350	13.350	2,615,986
2023-12-08	14.000	14.000	13.850	13.900	13.900	691,633
2023-12-07	14.050	14.050	13.900	13.950	13.950	629,304
2023-12-06	13.850	14.050	13.850	14.000	14.000	1,704,582
2023-12-05	13.700	13.850	13.600	13.800	13.800	689,562
2023-12-04	13.650	13.750	13.600	13.700	13.700	648,190
2023-12-01	13.650	13.750	13.600	13.650	13.650	604,115
2023-11-30	13.600	13.700	13.500	13.700	13.700	786,819
2023-11-29	13.600	13.750	13.550	13.550	13.550	523,428
2023-11-28	13.600	13.700	13.500	13.600	13.600	490,296
2023-11-27	13.700	13.850	13.550	13.550	13.550	549,976
2023-11-24	13.750	13.750	13.600	13.700	13.700	408,021
2023-11-23	13.950	13.950	13.650	13.700	13.700	1,254,612
2023-11-22	13.700	13.900	13.700	13.850	13.850	1,309,083
2023-11-21	13.550	13.750	13.550	13.700	13.700	1,286,086
2023-11-20	13.550	13.800	13.550	13.550	13.550	1,736,047
2023-11-17	13.400	14.000	13.350	13.500	13.500	7,114,563
2023-11-16	13.450	13.450	13.300	13.400	13.400	1,747,541
2023-11-15	13.350	13.500	13.150	13.450	13.450	4,925,839
2023-11-14	13.000	13.000	12.900	13.000	13.000	580,282
2023-11-13	13.000	13.000	12.800	12.950	12.950	1,224,770
2023-11-10	13.050	13.100	12.950	12.950	12.950	879,898
2023-11-09	13.050	13.450	13.050	13.100	13.100	3,169,209
2023-11-08	13.000	13.100	12.950	13.050	13.050	626,049
2023-11-07	13.100	13.100	13.000	13.000	13.000	517,035
2023-11-06	13.000	13.150	13.000	13.100	13.100	1,526,685
2023-11-03	12.700	13.250	12.700	12.950	12.950	4,257,638

← NewerPage 12 of 21 · 1,220 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.