Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.700	12.700	12.600	12.700	12.700	319,806
2023-10-31	12.700	12.750	12.600	12.600	12.600	337,086
2023-10-30	12.900	12.900	12.650	12.700	12.700	667,841
2023-10-27	12.850	12.950	12.850	12.850	12.850	979,717
2023-10-26	12.800	12.850	12.750	12.850	12.850	707,584
2023-10-25	12.600	13.000	12.600	12.850	12.850	1,969,443
2023-10-24	12.600	12.650	12.550	12.600	12.600	468,847
2023-10-23	12.600	12.650	12.550	12.600	12.600	586,424
2023-10-20	12.550	12.650	12.500	12.600	12.600	930,617
2023-10-19	12.600	12.600	12.550	12.600	12.600	754,094
2023-10-18	12.550	12.600	12.450	12.550	12.550	1,861,163
2023-10-17	12.500	12.500	12.400	12.400	12.400	239,601
2023-10-16	12.550	12.550	12.400	12.500	12.500	368,766
2023-10-13	12.450	12.550	12.450	12.450	12.450	376,628
2023-10-12	12.550	12.550	12.450	12.500	12.500	316,577
2023-10-11	12.600	12.600	12.500	12.550	12.550	1,037,951
2023-10-06	12.450	12.550	12.450	12.550	12.550	857,296
2023-10-05	12.450	12.500	12.400	12.450	12.450	652,212
2023-10-04	12.350	12.450	12.250	12.450	12.450	1,348,657
2023-10-03	12.450	12.500	12.350	12.400	12.400	673,347
2023-10-02	12.450	12.500	12.400	12.400	12.400	572,807
2023-09-28	12.500	12.500	12.400	12.450	12.450	485,221
2023-09-27	12.400	12.450	12.350	12.450	12.450	816,694
2023-09-26	12.500	12.500	12.400	12.400	12.400	1,214,748
2023-09-25	12.550	12.600	12.450	12.500	12.500	1,759,343
2023-09-22	12.600	12.700	12.500	12.550	12.550	6,281,341
2023-09-21	13.200	13.200	12.850	12.850	12.850	1,344,663
2023-09-20	13.300	13.350	13.200	13.200	13.200	615,785
2023-09-19	13.300	13.400	13.250	13.300	13.300	423,580
2023-09-18	13.400	13.450	13.250	13.300	13.300	610,421
2023-09-15	13.450	13.500	13.350	13.350	13.350	504,587
2023-09-14	13.450	13.500	13.350	13.450	13.450	703,194
2023-09-13	13.400	13.550	13.400	13.450	13.450	835,321
2023-09-12	13.450	13.500	13.300	13.450	13.450	950,443
2023-09-11	13.400	13.500	13.250	13.500	13.500	1,349,147
2023-09-08	13.550	13.550	13.350	13.400	13.400	866,301
2023-09-07	13.250	13.600	13.200	13.550	13.550	2,105,049
2023-09-06	13.350	13.350	13.150	13.300	13.300	997,488
2023-09-05	13.400	13.450	13.300	13.350	13.350	783,722
2023-09-04	13.400	13.400	13.250	13.400	13.400	799,524
2023-09-01	13.300	13.400	13.250	13.400	13.400	855,809
2023-08-31	13.400	13.400	13.250	13.400	13.400	893,417
2023-08-30	13.500	13.500	13.300	13.400	13.400	990,780
2023-08-29	13.500	13.600	13.350	13.500	13.500	1,080,609
2023-08-28	13.650	13.750	13.600	13.650	13.650	441,967
2023-08-25	13.600	13.750	13.550	13.700	13.700	592,379
2023-08-24	13.900	13.900	13.550	13.600	13.600	1,494,249
2023-08-23	14.150	14.150	13.950	13.950	13.950	436,617
2023-08-22	13.900	14.250	13.900	14.200	14.200	445,613
2023-08-21	13.850	14.000	13.800	13.950	13.950	224,563
2023-08-18	13.750	14.100	13.750	13.850	13.850	459,501
2023-08-17	14.000	14.000	13.700	13.850	13.850	862,505
2023-08-16	14.000	14.050	13.950	14.000	14.000	337,820
2023-08-15	14.150	14.200	14.100	14.150	14.150	290,320
2023-08-14	14.350	14.350	14.100	14.150	14.150	392,617
2023-08-11	14.450	14.450	14.300	14.350	14.350	314,088
2023-08-10	14.450	14.450	14.300	14.400	14.400	363,955
2023-08-09	14.550	14.550	14.450	14.450	14.450	240,682
2023-08-08	14.600	14.600	14.400	14.450	14.450	482,078
2023-08-07	14.700	14.750	14.550	14.600	14.600	291,215

← NewerPage 13 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.