Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.400	16.000	15.400	15.950	15.950	1,971,575
2026-07-20	15.450	15.450	15.200	15.400	15.400	943,325
2026-07-17	15.300	15.450	15.150	15.200	15.200	1,208,004
2026-07-16	15.600	15.600	15.400	15.500	15.500	909,192
2026-07-15	15.300	15.650	15.300	15.600	15.600	1,045,162
2026-07-14	15.500	15.500	15.050	15.300	15.300	1,032,863
2026-07-13	15.400	15.400	15.200	15.350	15.350	674,400
2026-07-10	15.400	15.400	15.400	15.400	15.400	0
2026-07-09	15.400	15.550	15.200	15.400	15.400	1,115,214
2026-07-08	15.300	15.450	15.200	15.350	15.350	985,659
2026-07-07	15.350	15.350	15.100	15.200	15.200	540,221
2026-07-06	15.050	15.400	15.000	15.250	15.250	668,702
2026-07-03	14.600	15.100	14.600	15.050	15.050	933,294
2026-07-02	14.800	14.800	14.600	14.700	14.700	632,050
2026-07-01	15.000	15.000	14.700	14.800	14.800	360,400
2026-06-30	14.850	14.900	14.650	14.800	14.800	512,908
2026-06-29	14.900	15.000	14.650	14.800	14.800	532,000
2026-06-26	14.900	14.950	14.700	14.800	14.800	679,047
2026-06-25	15.050	15.150	14.950	15.000	15.000	609,434
2026-06-24	14.950	15.100	14.800	15.000	15.000	627,085
2026-06-23	15.000	15.200	14.900	15.050	15.050	907,599
2026-06-22	15.200	15.250	15.150	15.150	15.150	742,097
2026-06-18	15.400	15.500	15.150	15.150	15.150	1,091,352
2026-06-17	15.200	15.600	15.200	15.400	15.400	1,093,849
2026-06-16	15.400	15.600	15.250	15.300	15.300	1,406,279
2026-06-15	15.150	15.400	15.000	15.400	15.400	1,857,528
2026-06-12	14.700	15.250	14.700	14.900	14.900	1,859,410
2026-06-11	14.500	14.500	14.100	14.300	14.300	729,065
2026-06-10	14.250	14.500	14.250	14.400	14.400	637,074
2026-06-09	13.800	14.450	13.800	14.450	14.450	1,040,809
2026-06-08	13.650	14.000	13.650	13.900	13.900	868,839
2026-06-05	14.250	14.350	14.100	14.200	14.200	435,450
2026-06-04	14.350	14.550	14.250	14.350	14.350	744,337
2026-06-03	14.050	14.500	13.950	14.350	14.350	1,224,814
2026-06-02	13.700	14.100	13.600	14.000	14.000	970,110
2026-06-01	13.650	13.750	13.500	13.700	13.700	1,305,642
2026-05-29	13.500	13.700	13.450	13.700	13.700	649,776
2026-05-28	13.650	13.650	13.400	13.450	13.450	499,104
2026-05-27	13.650	13.700	13.400	13.550	13.550	550,338
2026-05-26	13.500	13.750	13.500	13.650	13.650	362,463
2026-05-25	13.700	13.700	13.400	13.500	13.500	690,550
2026-05-22	13.550	13.950	13.550	13.650	13.650	834,200
2026-05-21	13.350	13.400	13.250	13.350	13.350	452,760
2026-05-20	13.250	13.400	13.200	13.350	13.350	486,681
2026-05-19	13.350	13.450	13.250	13.300	13.300	395,050
2026-05-18	13.350	13.350	13.150	13.250	13.250	749,060
2026-05-15	13.350	13.400	13.050	13.050	13.050	698,318
2026-05-14	13.400	13.550	13.300	13.350	13.350	401,032
2026-05-13	13.250	13.350	13.200	13.350	13.350	497,419
2026-05-12	13.350	13.450	13.250	13.250	13.250	450,726
2026-05-11	13.650	13.700	13.300	13.350	13.350	639,934
2026-05-08	13.600	13.750	13.500	13.650	13.650	394,629
2026-05-07	13.500	13.650	13.450	13.500	13.500	651,419
2026-05-06	13.600	13.600	13.350	13.500	13.500	536,653
2026-05-05	13.350	13.450	13.250	13.450	13.450	540,502
2026-05-04	13.600	13.750	13.350	13.350	13.350	1,109,854
2026-04-30	13.850	13.850	13.550	13.700	13.700	495,281
2026-04-29	14.000	14.000	13.700	13.850	13.850	606,569
2026-04-28	13.850	13.900	13.700	13.900	13.900	455,323
2026-04-27	13.750	13.850	13.600	13.800	13.800	721,092

← NewerPage 2 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.