Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	22.069	22.372	22.018	22.220	20.721	408,542
2022-02-11	22.271	22.523	22.119	22.271	20.768	247,264
2022-02-10	22.220	22.422	22.220	22.321	20.815	271,294
2022-02-09	21.867	22.372	21.867	22.271	20.768	482,801
2022-02-08	21.816	21.968	21.715	21.917	20.438	261,458
2022-02-07	21.513	21.867	21.513	21.816	20.344	221,575
2022-01-26	21.513	21.614	21.412	21.513	20.062	276,276
2022-01-25	21.816	21.867	21.362	21.513	20.062	856,744
2022-01-24	22.220	22.220	21.766	22.018	20.533	402,647
2022-01-21	22.018	22.321	22.018	22.119	20.627	648,747
2022-01-20	22.069	22.321	22.069	22.069	20.580	441,660
2022-01-19	22.220	22.473	22.018	22.018	20.533	663,962
2022-01-18	22.372	22.473	22.220	22.220	20.721	431,937
2022-01-17	22.372	22.523	22.271	22.372	20.862	437,775
2022-01-14	22.675	22.675	22.422	22.473	20.956	496,754
2022-01-13	22.725	22.725	22.523	22.574	21.051	326,294
2022-01-12	22.473	22.675	22.473	22.675	21.145	243,800
2022-01-11	22.624	22.624	22.422	22.473	20.956	221,332
2022-01-10	22.473	22.624	22.473	22.624	21.098	316,165
2022-01-07	22.877	22.877	22.574	22.574	21.051	257,898
2022-01-06	22.675	22.776	22.574	22.776	21.239	156,037
2022-01-05	22.473	22.725	22.473	22.675	21.145	154,606
2022-01-04	22.624	22.725	22.574	22.725	21.192	229,544
2022-01-03	22.877	22.927	22.624	22.675	21.145	227,835
2021-12-30	22.826	22.877	22.776	22.877	21.333	659,730
2021-12-29	22.725	22.877	22.725	22.826	21.286	371,556
2021-12-28	22.725	22.877	22.725	22.725	21.192	236,799
2021-12-27	22.624	22.776	22.574	22.776	21.239	772,392
2021-12-24	22.624	22.675	22.574	22.624	21.098	211,988
2021-12-23	22.523	22.675	22.523	22.624	21.098	178,495
2021-12-22	22.725	22.725	22.473	22.624	21.098	807,562
2021-12-21	22.675	22.725	22.473	22.675	21.145	253,421
2021-12-20	22.473	22.574	22.321	22.523	21.004	685,218
2021-12-17	22.574	22.624	22.523	22.523	21.004	319,726
2021-12-16	22.624	22.675	22.422	22.574	21.051	623,845
2021-12-15	22.624	22.826	22.574	22.624	21.098	531,375
2021-12-14	22.978	22.978	22.624	22.624	21.098	801,474
2021-12-13	23.028	23.079	22.826	22.877	21.333	755,246
2021-12-10	23.129	23.180	23.028	23.079	21.522	569,043
2021-12-09	23.230	23.281	23.129	23.230	21.663	432,609
2021-12-08	23.230	23.382	23.180	23.331	21.757	391,174
2021-12-07	23.180	23.331	23.129	23.180	21.616	310,571
2021-12-06	23.230	23.230	23.079	23.180	21.616	320,053
2021-12-03	23.230	23.331	23.180	23.230	21.663	375,895
2021-12-02	23.483	23.483	23.180	23.180	21.616	495,654
2021-12-01	23.483	23.685	23.331	23.483	21.898	316,016
2021-11-30	23.382	23.786	23.382	23.735	22.134	678,935
2021-11-29	23.230	23.634	23.028	23.331	21.757	686,253
2021-11-26	23.735	23.735	23.281	23.382	21.804	680,101
2021-11-25	24.139	24.139	23.786	23.836	22.228	245,810
2021-11-24	23.685	24.139	23.685	23.937	22.322	873,154
2021-11-23	23.735	23.735	23.533	23.634	22.040	558,167
2021-11-22	23.887	23.887	23.584	23.735	22.134	487,116
2021-11-19	24.341	24.341	23.735	23.887	22.275	756,927
2021-11-18	23.836	24.392	23.735	24.291	22.652	1,580,605
2021-11-17	23.483	23.735	23.483	23.735	22.134	705,076
2021-11-16	23.483	23.634	23.281	23.584	21.992	841,001
2021-11-15	23.533	23.735	23.382	23.533	21.945	851,119
2021-11-12	23.382	23.483	23.281	23.483	21.898	481,931
2021-11-11	23.281	23.382	23.180	23.382	21.804	469,136

← NewerPage 20 of 21 · 1,217 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.