Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	15.000	15.050	14.900	14.950	14.950	242,797
2023-05-08	15.150	15.150	14.950	15.000	15.000	410,568
2023-05-05	15.150	15.250	15.050	15.150	15.150	200,071
2023-05-04	15.100	15.200	15.050	15.150	15.150	149,163
2023-05-03	15.200	15.200	15.100	15.100	15.100	239,572
2023-05-02	15.150	15.200	15.100	15.200	15.200	293,317
2023-04-28	15.100	15.200	15.050	15.150	15.150	234,950
2023-04-27	15.200	15.200	15.050	15.050	15.050	252,406
2023-04-26	15.050	15.250	15.050	15.150	15.150	354,140
2023-04-25	15.100	15.300	15.000	15.050	15.050	294,553
2023-04-24	15.000	15.050	14.850	15.050	15.050	221,701
2023-04-21	15.000	15.100	14.800	14.950	14.950	541,796
2023-04-20	15.400	15.400	15.000	15.000	15.000	606,470
2023-04-19	15.450	15.550	15.200	15.300	15.300	678,915
2023-04-18	15.350	15.500	15.300	15.400	15.400	188,297
2023-04-17	15.400	15.400	15.300	15.400	15.400	441,448
2023-04-14	15.450	15.550	15.350	15.400	15.400	581,218
2023-04-13	15.350	15.450	15.300	15.400	15.400	535,967
2023-04-12	15.400	15.400	15.300	15.350	15.350	324,144
2023-04-11	15.550	15.600	15.350	15.400	15.400	207,116
2023-04-10	15.350	15.500	15.300	15.500	15.500	152,712
2023-04-07	15.200	15.350	15.200	15.350	15.350	284,162
2023-04-06	15.350	15.450	15.200	15.250	15.250	343,079
2023-03-31	15.350	15.450	15.250	15.350	15.350	376,608
2023-03-30	15.450	15.550	15.300	15.350	15.350	337,208
2023-03-29	15.350	15.450	15.300	15.400	15.400	180,087
2023-03-28	15.550	15.550	15.400	15.450	15.450	308,685
2023-03-27	15.700	15.800	15.500	15.550	15.550	200,934
2023-03-24	15.700	15.750	15.500	15.700	15.700	367,438
2023-03-23	15.600	15.650	15.550	15.550	15.550	309,005
2023-03-22	15.450	15.700	15.450	15.550	15.550	240,461
2023-03-21	15.300	15.500	15.250	15.450	15.450	356,051
2023-03-20	15.300	15.400	15.150	15.300	15.300	340,908
2023-03-17	14.950	15.550	14.950	15.450	15.450	522,267
2023-03-16	15.500	15.500	15.150	15.250	15.250	560,382
2023-03-15	15.700	15.800	15.500	15.550	15.550	491,825
2023-03-14	15.900	15.950	15.550	15.700	15.700	664,620
2023-03-13	16.200	16.250	15.800	15.950	15.950	530,798
2023-03-10	16.600	16.600	16.250	16.350	16.350	438,199
2023-03-09	16.800	16.800	16.550	16.650	16.650	317,509
2023-03-08	16.650	16.700	16.550	16.700	16.700	198,534
2023-03-07	16.400	16.700	16.300	16.650	16.650	221,864
2023-03-06	16.500	16.500	16.300	16.400	16.400	501,213
2023-03-03	16.400	16.400	16.250	16.250	16.250	361,844
2023-03-02	16.400	16.500	16.300	16.350	16.350	221,400
2023-03-01	16.850	16.850	16.400	16.400	16.400	646,316
2023-02-24	16.800	16.850	16.700	16.850	16.850	302,953
2023-02-23	16.950	17.000	16.750	16.800	16.800	312,908
2023-02-22	16.900	16.900	16.550	16.900	16.900	652,252
2023-02-21	17.000	17.250	16.700	16.950	16.950	699,585
2023-02-20	16.800	17.300	16.700	16.950	16.950	1,408,001
2023-02-17	16.300	16.700	16.200	16.650	16.650	721,725
2023-02-16	16.300	16.400	16.250	16.250	16.250	518,061
2023-02-15	16.100	16.300	15.950	16.300	16.300	819,363
2023-02-14	15.650	16.150	15.650	16.150	16.150	728,389
2023-02-13	15.650	15.750	15.500	15.650	15.650	491,031
2023-02-10	15.650	15.700	15.500	15.600	15.600	243,096
2023-02-09	15.500	15.750	15.500	15.650	15.650	202,503
2023-02-08	15.650	15.800	15.600	15.600	15.600	317,479
2023-02-07	15.650	15.750	15.600	15.650	15.650	201,915

← NewerPage 15 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.