Mercuries & Associates Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 15.800 | 16.050 | 15.750 | 15.800 | 15.800 | 922,289 |
| 2026-01-15 | 15.750 | 16.000 | 15.750 | 15.850 | 15.850 | 625,004 |
| 2026-01-14 | 16.050 | 16.100 | 15.750 | 15.750 | 15.750 | 1,480,210 |
| 2026-01-13 | 16.000 | 16.050 | 15.900 | 15.950 | 15.950 | 611,977 |
| 2026-01-12 | 15.700 | 16.100 | 15.700 | 16.000 | 16.000 | 909,007 |
| 2026-01-09 | 15.750 | 15.950 | 15.650 | 15.700 | 15.700 | 323,049 |
| 2026-01-08 | 15.700 | 15.850 | 15.650 | 15.700 | 15.700 | 470,223 |
| 2026-01-07 | 15.700 | 15.850 | 15.600 | 15.700 | 15.700 | 467,471 |
| 2026-01-06 | 15.700 | 15.750 | 15.600 | 15.650 | 15.650 | 423,000 |
| 2026-01-05 | 15.700 | 15.800 | 15.600 | 15.600 | 15.600 | 544,582 |
| 2026-01-02 | 15.900 | 15.900 | 15.600 | 15.750 | 15.750 | 521,660 |
| 2025-12-31 | 15.750 | 15.950 | 15.700 | 15.850 | 15.850 | 470,371 |
| 2025-12-30 | 15.700 | 15.950 | 15.600 | 15.750 | 15.750 | 971,747 |
| 2025-12-29 | 16.000 | 16.150 | 15.750 | 15.750 | 15.750 | 825,135 |
| 2025-12-26 | 16.000 | 16.000 | 15.800 | 15.900 | 15.900 | 825,346 |
| 2025-12-24 | 16.200 | 16.300 | 15.900 | 16.000 | 16.000 | 1,394,500 |
| 2025-12-23 | 16.400 | 16.400 | 16.150 | 16.300 | 16.300 | 1,400,151 |
| 2025-12-22 | 16.700 | 16.700 | 16.350 | 16.550 | 16.550 | 1,126,200 |
| 2025-12-19 | 16.450 | 16.550 | 16.350 | 16.450 | 16.450 | 655,431 |
| 2025-12-18 | 16.700 | 16.950 | 16.400 | 16.450 | 16.450 | 1,408,291 |
| 2025-12-17 | 16.700 | 17.050 | 16.700 | 16.800 | 16.800 | 1,483,207 |
| 2025-12-16 | 16.450 | 16.700 | 16.450 | 16.700 | 16.700 | 786,800 |
| 2025-12-15 | 16.650 | 16.800 | 16.500 | 16.700 | 16.700 | 522,673 |
| 2025-12-12 | 16.400 | 16.650 | 16.350 | 16.600 | 16.600 | 1,236,190 |
| 2025-12-11 | 16.200 | 16.400 | 16.000 | 16.200 | 16.200 | 3,475,827 |
| 2025-12-10 | 17.150 | 17.200 | 16.600 | 16.600 | 16.600 | 2,240,640 |
| 2025-12-09 | 17.100 | 17.250 | 16.950 | 17.100 | 17.100 | 1,286,900 |
| 2025-12-08 | 16.950 | 17.350 | 16.950 | 17.100 | 17.100 | 1,467,281 |
| 2025-12-05 | 16.950 | 17.050 | 16.750 | 16.900 | 16.900 | 1,295,200 |
| 2025-12-04 | 16.450 | 17.100 | 16.450 | 16.950 | 16.950 | 2,323,098 |
| 2025-12-03 | 16.200 | 16.500 | 15.950 | 16.450 | 16.450 | 2,253,159 |
| 2025-12-02 | 16.150 | 16.300 | 16.000 | 16.150 | 16.150 | 1,072,094 |
| 2025-12-01 | 15.950 | 16.150 | 15.850 | 16.100 | 16.100 | 1,471,455 |
| 2025-11-28 | 15.650 | 15.850 | 15.500 | 15.800 | 15.800 | 997,378 |
| 2025-11-27 | 16.250 | 16.300 | 15.600 | 15.650 | 15.650 | 2,548,876 |
| 2025-11-26 | 15.450 | 16.200 | 15.450 | 16.200 | 16.200 | 3,295,994 |
| 2025-11-25 | 15.000 | 15.650 | 15.000 | 15.400 | 15.400 | 2,662,879 |
| 2025-11-24 | 14.750 | 15.100 | 14.750 | 14.950 | 14.950 | 10,889,745 |
| 2025-11-21 | 14.600 | 14.850 | 14.600 | 14.600 | 14.600 | 1,564,291 |
| 2025-11-20 | 14.800 | 14.800 | 14.600 | 14.700 | 14.700 | 1,078,400 |
| 2025-11-19 | 14.600 | 14.700 | 14.450 | 14.700 | 14.700 | 1,241,509 |
| 2025-11-18 | 14.400 | 14.550 | 14.200 | 14.500 | 14.500 | 1,391,100 |
| 2025-11-17 | 14.600 | 14.850 | 14.400 | 14.400 | 14.400 | 3,622,155 |
| 2025-11-14 | 14.300 | 14.500 | 14.150 | 14.500 | 14.500 | 1,163,897 |
| 2025-11-13 | 14.200 | 14.450 | 14.100 | 14.350 | 14.350 | 1,806,242 |
| 2025-11-12 | 14.300 | 14.450 | 14.200 | 14.200 | 14.200 | 2,783,106 |
| 2025-11-11 | 14.300 | 14.600 | 14.200 | 14.300 | 14.300 | 3,764,046 |
| 2025-11-10 | 14.800 | 15.000 | 14.600 | 14.600 | 14.600 | 2,497,242 |
| 2025-11-07 | 14.850 | 15.350 | 14.450 | 14.950 | 14.950 | 4,094,040 |
| 2025-11-06 | 15.550 | 15.550 | 14.650 | 14.900 | 14.900 | 9,095,598 |
| 2025-11-05 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 0 |
| 2025-11-04 | 14.350 | 14.450 | 14.100 | 14.150 | 14.150 | 1,226,005 |
| 2025-11-03 | 14.450 | 14.450 | 14.200 | 14.250 | 14.250 | 1,000,138 |
| 2025-10-31 | 14.100 | 14.900 | 14.050 | 14.300 | 14.300 | 2,807,505 |
| 2025-10-30 | 14.600 | 14.700 | 14.100 | 14.100 | 14.100 | 1,862,318 |
| 2025-10-29 | 14.900 | 14.900 | 14.450 | 14.750 | 14.750 | 1,873,756 |
| 2025-10-28 | 14.300 | 15.400 | 14.100 | 14.950 | 14.950 | 5,905,728 |
| 2025-10-27 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 1,452,539 |
| 2025-10-23 | 13.600 | 13.750 | 13.350 | 13.600 | 13.600 | 2,213,047 |
| 2025-10-22 | 12.850 | 13.650 | 12.850 | 13.350 | 13.350 | 3,534,855 |
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.