Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.000	14.000	13.750	13.900	13.900	733,459
2026-04-23	14.250	14.250	13.900	13.950	13.950	943,189
2026-04-22	14.600	14.600	14.200	14.250	14.250	909,093
2026-04-21	14.500	14.600	14.400	14.600	14.600	1,239,437
2026-04-20	14.500	14.600	14.350	14.450	14.450	567,613
2026-04-17	14.750	14.750	14.300	14.500	14.500	1,099,438
2026-04-16	14.700	14.850	14.550	14.600	14.600	1,384,920
2026-04-15	14.700	14.800	14.600	14.700	14.700	463,625
2026-04-14	14.500	14.750	14.450	14.650	14.650	997,559
2026-04-13	14.600	14.650	14.300	14.400	14.400	1,167,193
2026-04-10	14.850	14.850	14.600	14.650	14.650	399,106
2026-04-09	14.850	14.850	14.600	14.650	14.650	492,875
2026-04-08	14.650	14.750	14.600	14.700	14.700	535,190
2026-04-07	14.400	14.500	14.300	14.500	14.500	476,300
2026-04-02	14.550	14.600	14.350	14.400	14.400	306,773
2026-04-01	14.550	14.650	14.450	14.550	14.550	516,007
2026-03-31	14.350	14.600	14.350	14.400	14.400	405,147
2026-03-30	14.100	14.750	14.100	14.550	14.550	594,223
2026-03-27	14.450	14.500	14.350	14.450	14.450	540,337
2026-03-26	14.700	14.700	14.300	14.500	14.500	470,158
2026-03-25	14.350	14.550	14.150	14.550	14.550	934,007
2026-03-24	14.000	14.050	13.800	14.050	14.050	454,100
2026-03-23	13.800	13.950	13.700	13.900	13.900	1,466,946
2026-03-20	14.150	14.300	14.100	14.150	14.150	829,507
2026-03-19	14.450	14.450	14.150	14.200	14.200	1,532,917
2026-03-18	14.850	14.850	14.500	14.600	14.600	1,166,423
2026-03-17	14.800	15.000	14.650	14.750	14.750	1,195,802
2026-03-16	15.450	15.500	14.800	14.850	14.850	2,840,403
2026-03-13	15.500	15.650	15.400	15.650	15.650	591,550
2026-03-12	15.550	15.700	15.450	15.500	15.500	548,395
2026-03-11	15.550	15.800	15.550	15.700	15.700	486,552
2026-03-10	15.450	15.700	15.450	15.600	15.600	598,435
2026-03-09	14.700	15.400	14.700	15.250	15.250	1,411,633
2026-03-06	15.700	15.750	15.550	15.650	15.650	750,114
2026-03-05	15.600	15.900	15.600	15.850	15.850	712,860
2026-03-04	15.850	15.850	15.400	15.450	15.450	1,319,981
2026-03-03	16.100	16.100	15.850	16.000	16.000	896,120
2026-03-02	16.350	16.550	16.100	16.200	16.200	1,313,414
2026-02-26	16.100	16.600	16.100	16.500	16.500	1,685,466
2026-02-25	16.000	16.150	15.800	16.100	16.100	1,297,383
2026-02-24	15.850	16.050	15.850	16.000	16.000	1,068,855
2026-02-23	15.800	16.200	15.800	15.950	15.950	1,989,663
2026-02-11	15.550	15.700	15.350	15.600	15.600	1,003,936
2026-02-10	15.350	15.600	15.250	15.500	15.500	621,181
2026-02-09	15.450	15.600	15.350	15.350	15.350	685,242
2026-02-06	15.350	15.450	15.000	15.300	15.300	628,510
2026-02-05	15.300	15.550	15.300	15.400	15.400	798,144
2026-02-04	15.100	15.350	15.100	15.300	15.300	541,916
2026-02-03	15.100	15.300	15.050	15.200	15.200	493,043
2026-02-02	15.000	15.250	14.800	15.250	15.250	788,337
2026-01-30	15.300	15.400	15.000	15.000	15.000	941,758
2026-01-29	15.400	15.450	15.250	15.400	15.400	608,238
2026-01-28	15.600	15.700	15.300	15.450	15.450	1,246,223
2026-01-27	15.950	16.000	15.600	15.600	15.600	1,035,930
2026-01-26	15.700	16.100	15.650	15.950	15.950	1,141,458
2026-01-23	15.450	15.750	15.450	15.500	15.500	781,597
2026-01-22	15.400	15.600	15.400	15.450	15.450	818,611
2026-01-21	15.650	15.650	15.300	15.400	15.400	1,710,067
2026-01-20	15.600	15.800	15.550	15.700	15.700	431,227
2026-01-19	15.600	15.900	15.500	15.750	15.750	914,416

← NewerPage 3 of 5 · 242 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.