Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	20.301	20.301	19.948	19.998	18.649	337,463
2022-05-11	20.301	20.402	20.251	20.352	18.979	126,090
2022-05-10	20.150	20.453	19.948	20.453	19.073	180,222
2022-05-09	20.099	20.150	19.998	20.099	18.743	543,660
2022-05-06	20.200	20.402	20.150	20.352	18.979	235,953
2022-05-05	20.402	20.604	20.402	20.503	19.120	230,060
2022-05-04	20.503	20.604	20.251	20.352	18.979	232,049
2022-05-03	20.554	20.554	20.150	20.453	19.073	381,087
2022-04-29	20.503	20.705	20.453	20.655	19.261	446,648
2022-04-28	20.554	20.756	20.453	20.503	19.120	381,654
2022-04-27	21.008	21.059	20.554	20.604	19.214	592,673
2022-04-26	20.958	21.210	20.958	21.160	19.732	132,629
2022-04-25	21.210	21.362	21.008	21.008	19.591	410,466
2022-04-22	21.412	21.665	21.412	21.463	20.015	361,631
2022-04-21	21.715	21.715	21.463	21.463	20.015	538,153
2022-04-20	22.170	22.170	21.816	22.018	20.533	350,000
2022-04-19	22.119	22.220	22.018	22.220	20.721	332,875
2022-04-18	22.271	22.271	22.069	22.119	20.627	254,182
2022-04-15	22.422	22.422	22.069	22.271	20.768	264,221
2022-04-14	22.523	22.574	22.321	22.473	20.956	370,611
2022-04-13	22.372	22.624	22.220	22.523	21.004	1,539,764
2022-04-12	21.917	22.220	21.917	22.220	20.721	1,686,909
2022-04-11	21.968	22.069	21.766	21.867	20.391	239,218
2022-04-08	21.665	21.968	21.614	21.968	20.486	178,049
2022-04-07	21.968	22.018	21.564	21.665	20.203	433,119
2022-04-06	21.968	22.119	21.917	22.018	20.533	306,388
2022-04-01	21.715	22.170	21.715	22.069	20.580	733,727
2022-03-31	21.715	21.715	21.463	21.463	20.015	255,212
2022-03-30	21.412	21.715	21.362	21.715	20.250	353,001
2022-03-29	21.564	21.564	21.362	21.412	19.967	269,330
2022-03-28	21.564	21.564	21.412	21.513	20.062	152,066
2022-03-25	21.867	21.917	21.766	21.766	20.297	189,159
2022-03-24	21.917	22.119	21.917	21.917	20.438	199,259
2022-03-23	21.917	22.170	21.917	22.170	20.674	381,637
2022-03-22	21.968	21.968	21.816	21.917	20.438	85,486
2022-03-21	21.968	22.018	21.715	21.917	20.438	161,627
2022-03-18	21.665	21.968	21.614	21.968	20.486	493,588
2022-03-17	21.412	21.816	21.412	21.665	20.203	441,914
2022-03-16	21.059	21.311	20.907	21.311	19.873	312,581
2022-03-15	21.210	21.261	21.008	21.008	19.591	232,673
2022-03-14	21.109	21.362	21.109	21.261	19.826	158,397
2022-03-11	21.210	21.210	21.059	21.109	19.685	163,136
2022-03-10	20.857	21.210	20.857	21.160	19.732	381,771
2022-03-09	20.907	20.958	20.705	20.958	19.544	310,064
2022-03-08	20.705	21.059	20.655	20.857	19.449	509,319
2022-03-07	21.261	21.311	20.806	21.109	19.685	635,164
2022-03-04	21.564	21.665	21.412	21.513	20.062	411,618
2022-03-03	21.968	21.968	21.715	21.816	20.344	152,047
2022-03-02	22.018	22.018	21.665	21.766	20.297	226,407
2022-03-01	21.867	22.119	21.665	21.867	20.391	327,890
2022-02-25	21.463	21.614	21.362	21.513	20.062	264,768
2022-02-24	21.766	21.816	21.412	21.463	20.015	601,421
2022-02-23	22.069	22.069	21.867	21.968	20.486	102,375
2022-02-22	22.069	22.119	21.816	21.867	20.391	414,548
2022-02-21	22.069	22.220	22.069	22.220	20.721	342,915
2022-02-18	22.119	22.321	22.018	22.321	20.815	224,982
2022-02-17	22.220	22.422	22.170	22.170	20.674	340,183
2022-02-16	22.119	22.321	22.069	22.220	20.721	203,700
2022-02-15	22.170	22.170	22.069	22.069	20.580	190,065
2022-02-14	22.069	22.372	22.018	22.220	20.721	408,542

← NewerPage 19 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.