Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.800	15.850	15.550	15.650	15.650	529,528
2023-02-03	15.700	15.850	15.500	15.800	15.800	575,840
2023-02-02	15.650	15.800	15.600	15.700	15.700	449,337
2023-02-01	15.350	15.650	15.350	15.600	15.600	288,469
2023-01-31	15.300	15.450	15.300	15.350	15.350	239,453
2023-01-30	15.400	15.700	15.250	15.400	15.400	368,925
2023-01-17	15.300	15.400	15.300	15.400	15.400	84,901
2023-01-16	15.350	15.350	15.200	15.300	15.300	191,801
2023-01-13	15.350	15.350	15.150	15.300	15.300	135,743
2023-01-12	15.650	15.650	15.300	15.350	15.350	198,944
2023-01-11	15.400	15.500	15.400	15.400	15.400	80,096
2023-01-10	15.350	15.400	15.350	15.400	15.400	106,352
2023-01-09	15.400	15.450	15.400	15.450	15.450	183,130
2023-01-06	15.250	15.400	15.200	15.350	15.350	68,807
2023-01-05	15.400	15.450	15.300	15.300	15.300	254,049
2023-01-04	15.100	15.350	15.100	15.350	15.350	128,167
2023-01-03	15.200	15.200	15.000	15.100	15.100	224,971
2022-12-30	15.200	15.250	15.100	15.150	15.150	81,437
2022-12-29	15.100	15.200	14.950	15.150	15.150	215,982
2022-12-28	15.200	15.400	15.050	15.150	15.150	184,614
2022-12-27	15.200	15.300	15.150	15.200	15.200	152,042
2022-12-26	15.100	15.300	15.100	15.150	15.150	195,431
2022-12-23	15.000	15.200	14.950	15.050	15.050	352,484
2022-12-22	15.000	15.200	15.000	15.150	15.150	81,742
2022-12-21	15.200	15.250	15.000	15.000	15.000	213,617
2022-12-20	15.200	15.250	15.000	15.000	15.000	245,179
2022-12-19	15.100	15.300	15.050	15.200	15.200	99,682
2022-12-16	15.300	15.800	15.100	15.100	15.100	495,430
2022-12-15	15.400	15.500	15.300	15.400	15.400	143,010
2022-12-14	15.350	15.600	15.350	15.400	15.400	247,450
2022-12-13	15.250	15.350	15.100	15.300	15.300	531,446
2022-12-12	15.400	15.450	15.300	15.400	15.400	68,075
2022-12-09	15.350	15.500	15.300	15.450	15.450	227,585
2022-12-08	15.450	15.450	15.200	15.300	15.300	311,876
2022-12-07	15.550	15.750	15.400	15.500	15.500	580,683
2022-12-06	16.050	16.050	15.550	15.550	15.550	708,481
2022-12-05	16.100	16.350	16.050	16.050	16.050	532,344
2022-12-02	16.100	16.150	16.000	16.100	16.100	294,393
2022-12-01	16.100	16.200	15.800	16.100	16.100	883,696
2022-11-30	15.150	16.100	15.150	16.100	16.100	1,892,919
2022-11-29	14.850	15.200	14.850	15.150	15.150	913,037
2022-11-28	14.950	14.950	14.700	14.850	14.850	396,043
2022-11-25	15.100	15.100	14.850	15.000	15.000	329,104
2022-11-24	14.750	15.050	14.750	15.050	15.050	687,172
2022-11-23	14.700	14.800	14.650	14.700	14.700	291,013
2022-11-22	14.700	14.750	14.600	14.650	14.650	193,784
2022-11-21	14.650	14.750	14.600	14.650	14.650	135,768
2022-11-18	14.600	14.700	14.600	14.650	14.650	208,541
2022-11-17	14.400	14.700	14.400	14.650	14.650	234,786
2022-11-16	14.650	14.650	14.400	14.400	14.400	595,782
2022-11-15	14.650	14.650	14.500	14.650	14.650	838,504
2022-11-14	14.650	14.700	14.400	14.650	14.650	1,011,454
2022-11-11	14.750	14.750	14.450	14.500	14.500	926,862
2022-11-10	14.500	14.600	14.450	14.550	14.550	216,599
2022-11-09	14.700	14.850	14.600	14.600	14.600	341,909
2022-11-08	14.550	14.700	14.550	14.650	14.650	221,353
2022-11-07	14.550	14.650	14.350	14.550	14.550	302,892
2022-11-04	14.500	14.550	14.350	14.500	14.500	194,888
2022-11-03	14.300	14.650	14.300	14.500	14.500	606,975
2022-11-02	14.200	14.400	14.200	14.350	14.350	149,798

← NewerPage 16 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.