Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.776	18.029	17.776	17.978	16.765	221,992
2022-08-04	17.978	17.978	17.423	17.776	16.577	404,448
2022-08-03	18.180	18.231	17.928	17.928	16.718	214,854
2022-08-02	17.877	18.180	17.877	18.180	16.954	189,170
2022-08-01	18.029	18.180	17.827	18.180	16.954	207,132
2022-07-29	18.079	18.079	17.827	17.928	16.718	237,656
2022-07-28	17.978	17.978	17.776	17.978	16.765	276,210
2022-07-27	18.130	18.130	17.776	17.928	16.718	228,341
2022-07-26	18.180	18.180	17.776	18.029	16.812	247,867
2022-07-25	18.130	18.130	17.726	17.978	16.765	288,227
2022-07-22	17.625	18.079	17.372	18.079	16.859	1,346,151
2022-07-21	18.635	18.685	18.332	18.635	17.377	442,310
2022-07-20	18.988	18.988	18.584	18.635	17.377	346,456
2022-07-19	18.685	18.786	18.635	18.736	17.472	200,295
2022-07-18	18.736	18.786	18.635	18.685	17.424	369,890
2022-07-15	18.988	18.988	18.685	18.736	17.472	257,525
2022-07-14	19.190	19.241	18.887	19.140	17.848	138,149
2022-07-13	18.786	19.342	18.786	19.241	17.942	334,504
2022-07-12	18.988	19.140	18.534	18.635	17.377	458,523
2022-07-11	19.291	19.493	19.140	19.140	17.848	115,756
2022-07-08	19.493	19.645	19.392	19.392	18.084	217,914
2022-07-07	19.645	19.645	19.342	19.493	18.178	98,920
2022-07-06	19.998	19.998	19.544	19.594	18.272	252,937
2022-07-05	20.200	20.200	19.897	19.948	18.602	333,502
2022-07-04	19.695	20.150	19.695	19.847	18.508	400,908
2022-07-01	19.746	19.998	19.493	19.645	18.319	440,114
2022-06-30	19.645	19.746	19.291	19.746	18.413	274,520
2022-06-29	19.645	19.847	19.594	19.796	18.461	182,861
2022-06-28	19.847	20.200	19.847	20.200	18.837	143,023
2022-06-27	20.099	20.352	20.049	20.200	18.837	432,505
2022-06-24	19.544	20.049	19.392	19.998	18.649	564,761
2022-06-23	19.342	19.695	19.089	19.493	18.178	531,251
2022-06-22	19.342	19.342	19.039	19.291	17.990	251,613
2022-06-21	18.887	19.544	18.887	19.493	18.178	766,623
2022-06-20	19.039	19.342	18.837	18.837	17.566	232,766
2022-06-17	19.190	19.241	18.988	18.988	17.707	302,524
2022-06-16	19.796	19.796	19.190	19.190	17.895	177,067
2022-06-15	19.342	19.645	19.342	19.443	18.131	318,211
2022-06-14	19.241	19.392	19.140	19.241	17.942	130,503
2022-06-13	19.241	19.392	19.089	19.190	17.895	469,658
2022-06-10	19.695	19.897	19.695	19.897	18.555	104,919
2022-06-09	19.645	19.948	19.645	19.948	18.602	143,856
2022-06-08	19.544	19.847	19.493	19.746	18.413	137,144
2022-06-07	19.544	19.695	19.493	19.645	18.319	104,722
2022-06-06	19.796	19.897	19.594	19.695	18.366	129,263
2022-06-02	19.645	19.796	19.544	19.746	18.413	81,328
2022-06-01	19.796	19.796	19.645	19.695	18.366	118,130
2022-05-31	19.594	19.847	19.493	19.847	18.508	336,825
2022-05-30	19.594	19.847	19.594	19.594	18.272	431,603
2022-05-27	19.645	19.796	19.544	19.544	18.225	167,666
2022-05-26	19.392	19.645	19.392	19.645	18.319	147,512
2022-05-25	19.291	19.493	19.190	19.493	18.178	225,420
2022-05-24	19.140	19.291	19.140	19.241	17.942	112,768
2022-05-23	19.241	19.342	19.039	19.291	17.990	179,441
2022-05-20	19.392	19.493	18.837	19.190	17.895	1,275,359
2022-05-19	19.645	19.645	19.140	19.392	18.084	209,120
2022-05-18	19.190	19.695	19.140	19.645	18.319	436,040
2022-05-17	18.938	19.392	18.837	19.392	18.084	312,829
2022-05-16	18.988	19.190	18.483	19.089	17.801	1,512,822
2022-05-13	19.998	20.099	19.897	19.998	18.649	375,037

← NewerPage 18 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.