Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.600	12.650	12.500	12.550	12.550	519,104
2025-10-20	12.900	12.900	12.500	12.550	12.550	1,019,091
2025-10-17	12.400	12.950	12.350	12.850	12.850	2,529,619
2025-10-16	12.200	12.350	12.200	12.300	12.300	823,121
2025-10-15	12.200	12.200	12.050	12.200	12.200	522,278
2025-10-14	12.250	12.550	12.150	12.150	12.150	945,199
2025-10-13	12.200	12.200	11.900	12.000	12.000	1,039,070
2025-10-09	12.250	12.300	12.100	12.150	12.150	783,587
2025-10-08	12.350	12.350	12.100	12.250	12.250	679,141
2025-10-07	12.800	12.800	12.200	12.300	12.300	1,251,431
2025-10-03	12.300	12.750	12.050	12.700	12.700	1,437,149
2025-10-02	12.200	12.300	12.150	12.250	12.250	541,166
2025-10-01	12.150	12.250	12.050	12.200	12.200	302,043
2025-09-30	12.200	12.200	12.000	12.100	12.100	387,162
2025-09-29	12.000	12.000	12.000	12.000	12.000	0
2025-09-26	12.300	12.300	12.000	12.000	12.000	833,980
2025-09-25	12.350	12.350	12.200	12.300	12.300	232,701
2025-09-24	12.050	12.350	12.050	12.250	12.250	331,082
2025-09-23	12.150	12.150	12.050	12.100	12.100	242,046
2025-09-22	12.200	12.200	12.100	12.100	12.100	260,994
2025-09-19	12.300	12.300	12.050	12.050	12.050	1,016,717
2025-09-18	12.400	12.550	12.150	12.250	12.250	720,088
2025-09-17	12.550	12.550	12.300	12.300	12.300	807,008
2025-09-16	12.450	12.600	12.400	12.500	12.500	309,220
2025-09-15	12.600	12.650	12.450	12.500	12.500	252,213
2025-09-12	12.550	12.600	12.500	12.600	12.600	421,267
2025-09-11	12.700	12.900	12.400	12.500	12.500	949,546
2025-09-10	12.800	12.900	12.650	12.700	12.700	820,917
2025-09-09	13.000	13.150	13.000	13.100	12.797	1,148,236
2025-09-08	13.000	13.150	12.900	13.000	12.699	600,534
2025-09-05	13.000	13.000	12.800	12.950	12.650	525,256
2025-09-04	12.800	12.950	12.750	12.950	12.650	418,338
2025-09-03	13.000	13.000	12.600	12.800	12.800	792,466
2025-09-02	13.300	13.500	12.900	12.950	12.950	1,170,144
2025-09-01	12.750	13.350	12.700	13.150	13.150	2,325,374
2025-08-29	12.550	12.600	12.500	12.550	12.550	177,218
2025-08-28	12.450	12.650	12.450	12.550	12.550	333,109
2025-08-27	12.650	12.650	12.450	12.500	12.500	497,463
2025-08-26	12.850	12.950	12.600	12.600	12.600	1,423,678
2025-08-25	12.900	13.150	12.800	12.850	12.850	1,159,111
2025-08-22	12.450	12.800	12.400	12.750	12.750	920,078
2025-08-21	12.200	12.550	12.150	12.500	12.500	946,100
2025-08-20	12.250	12.300	12.050	12.150	12.150	1,100,010
2025-08-19	12.250	12.300	12.150	12.250	12.250	484,054
2025-08-18	12.400	12.450	12.250	12.300	12.300	506,126
2025-08-15	12.250	12.550	12.150	12.500	12.500	719,358
2025-08-14	12.100	12.300	12.100	12.250	12.250	662,605
2025-08-13	12.200	12.200	11.950	12.050	12.050	486,634
2025-08-12	12.050	12.150	12.000	12.050	12.050	250,387
2025-08-11	12.100	12.150	11.950	12.100	12.100	330,415
2025-08-08	12.100	12.300	12.100	12.100	12.100	338,383
2025-08-07	12.250	12.300	12.050	12.100	12.100	380,728
2025-08-06	12.200	12.300	12.100	12.150	12.150	342,506
2025-08-05	12.050	12.200	12.050	12.100	12.100	464,523
2025-08-04	12.050	12.200	12.000	12.100	12.100	272,654
2025-08-01	12.050	12.250	12.000	12.150	12.150	150,002
2025-07-31	12.300	12.400	12.050	12.100	12.100	408,462
2025-07-30	12.200	12.400	12.150	12.300	12.300	614,365
2025-07-29	12.150	12.200	11.950	12.050	12.050	460,303
2025-07-28	12.150	12.250	12.050	12.150	12.150	128,398

← NewerPage 5 of 21 · 1,218 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.