Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	14.750	14.750	14.650	14.650	14.650	222,872
2023-08-02	14.800	14.850	14.650	14.750	14.750	378,253
2023-08-01	14.850	14.900	14.650	14.750	14.750	253,311
2023-07-31	14.800	14.900	14.650	14.650	14.650	379,611
2023-07-28	14.700	14.800	14.700	14.750	14.750	284,007
2023-07-27	14.600	14.750	14.600	14.700	14.700	224,175
2023-07-26	14.500	14.600	14.500	14.550	14.550	259,424
2023-07-25	14.500	14.600	14.450	14.500	14.500	227,072
2023-07-24	14.650	14.650	14.450	14.500	14.500	466,084
2023-07-21	14.550	14.750	14.550	14.650	14.650	452,593
2023-07-20	14.550	14.600	14.500	14.600	14.600	291,771
2023-07-19	14.700	14.700	14.500	14.550	14.550	637,322
2023-07-18	14.800	14.800	14.600	14.700	14.700	650,739
2023-07-17	15.000	15.000	14.750	14.800	14.800	656,446
2023-07-14	14.850	15.000	14.800	14.950	14.950	549,163
2023-07-13	15.200	15.200	14.800	14.850	14.850	926,780
2023-07-12	15.200	15.250	15.050	15.050	15.050	192,541
2023-07-11	14.850	15.250	14.850	15.250	15.250	552,601
2023-07-10	14.850	15.000	14.850	14.850	14.850	348,310
2023-07-07	14.950	14.950	14.800	14.850	14.850	525,617
2023-07-06	15.150	15.150	14.950	14.950	14.950	642,300
2023-07-05	15.100	15.200	15.100	15.150	15.150	217,143
2023-07-04	15.250	15.250	15.050	15.200	15.200	314,100
2023-07-03	15.200	15.250	15.100	15.200	15.200	708,969
2023-06-30	15.050	15.200	15.000	15.200	15.200	509,955
2023-06-29	15.100	15.150	15.050	15.050	15.050	148,765
2023-06-28	15.150	15.200	15.000	15.000	15.000	739,514
2023-06-27	15.300	15.300	15.100	15.200	15.200	508,782
2023-06-26	15.150	15.200	15.150	15.200	15.200	266,061
2023-06-21	15.100	15.250	15.000	15.250	15.250	700,006
2023-06-20	15.200	15.200	15.050	15.100	15.100	573,763
2023-06-19	15.350	15.350	15.150	15.200	15.200	277,176
2023-06-16	15.250	15.400	15.200	15.200	15.200	448,842
2023-06-15	15.300	15.350	15.250	15.350	15.350	224,610
2023-06-14	15.400	15.400	15.250	15.300	15.300	226,379
2023-06-13	15.600	15.600	15.300	15.400	15.400	622,475
2023-06-12	15.300	15.300	15.150	15.300	15.300	288,222
2023-06-09	15.300	15.300	15.200	15.300	15.300	456,940
2023-06-08	15.400	15.400	15.200	15.200	15.200	203,935
2023-06-07	15.300	15.400	15.250	15.400	15.400	400,697
2023-06-06	15.150	15.300	15.150	15.300	15.300	377,114
2023-06-05	15.200	15.300	15.200	15.200	15.200	310,409
2023-06-02	15.100	15.200	15.050	15.200	15.200	282,330
2023-06-01	15.200	15.200	15.000	15.100	15.100	419,635
2023-05-31	15.100	15.200	15.000	15.000	15.000	972,418
2023-05-30	15.150	15.150	15.050	15.100	15.100	258,051
2023-05-29	15.300	15.350	15.150	15.150	15.150	252,025
2023-05-26	15.200	15.300	15.100	15.200	15.200	317,547
2023-05-25	15.250	15.350	15.200	15.200	15.200	184,121
2023-05-24	15.300	15.400	15.250	15.350	15.350	206,196
2023-05-23	15.350	15.500	15.300	15.400	15.400	363,849
2023-05-22	15.200	15.300	15.200	15.300	15.300	351,631
2023-05-19	15.300	15.300	15.200	15.200	15.200	195,204
2023-05-18	15.100	15.350	15.100	15.250	15.250	610,813
2023-05-17	15.000	15.250	15.000	15.250	15.250	559,772
2023-05-16	15.050	15.100	14.900	15.050	15.050	288,319
2023-05-15	15.000	15.100	14.850	15.050	15.050	337,329
2023-05-12	14.750	14.950	14.700	14.900	14.900	199,589
2023-05-11	14.950	14.950	14.750	14.850	14.850	309,821
2023-05-10	14.950	15.100	14.900	15.050	15.050	228,732

← NewerPage 14 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.