Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	12.150	12.250	12.050	12.150	12.150	128,398
2025-07-25	12.100	12.200	12.050	12.150	12.150	217,481
2025-07-24	12.300	12.300	12.050	12.150	12.150	254,511
2025-07-23	12.200	12.300	12.050	12.150	12.150	265,295
2025-07-22	12.250	12.350	11.950	12.050	12.050	487,836
2025-07-21	12.350	12.350	12.250	12.250	12.250	80,355
2025-07-18	12.400	12.400	12.150	12.300	12.300	254,534
2025-07-17	12.350	12.400	12.250	12.250	12.250	153,400
2025-07-16	12.250	12.400	12.200	12.350	12.350	360,521
2025-07-15	12.100	12.300	12.100	12.250	12.250	238,903
2025-07-14	12.150	12.250	12.050	12.100	12.100	254,361
2025-07-11	12.100	12.200	11.850	12.150	12.150	901,729
2025-07-10	12.200	12.350	12.200	12.250	12.250	207,342
2025-07-09	12.500	12.600	12.250	12.250	12.250	261,318
2025-07-08	12.650	12.650	12.350	12.500	12.500	319,471
2025-07-07	12.600	12.650	12.450	12.650	12.650	177,229
2025-07-04	12.650	12.700	12.500	12.550	12.550	185,401
2025-07-03	12.500	12.750	12.500	12.650	12.650	193,093
2025-07-02	12.350	12.600	12.350	12.500	12.500	81,085
2025-07-01	12.350	12.650	12.350	12.500	12.500	414,553
2025-06-30	12.350	12.400	12.200	12.300	12.300	302,120
2025-06-27	12.500	12.650	12.450	12.500	12.500	510,303
2025-06-26	12.350	12.600	12.350	12.450	12.450	403,971
2025-06-25	12.400	12.400	12.200	12.250	12.250	177,140
2025-06-24	12.250	12.500	12.250	12.300	12.300	364,592
2025-06-23	12.000	12.100	11.850	12.050	12.050	517,957
2025-06-20	12.350	12.400	12.050	12.050	12.050	598,064
2025-06-19	12.500	12.600	12.300	12.300	12.300	416,366
2025-06-18	12.650	12.700	12.600	12.650	12.650	245,446
2025-06-17	12.600	12.700	12.550	12.650	12.650	253,968
2025-06-16	12.450	12.650	12.300	12.650	12.650	208,630
2025-06-13	12.750	12.750	12.450	12.450	12.450	653,111
2025-06-12	12.900	12.950	12.850	12.900	12.900	226,197
2025-06-11	12.650	13.000	12.650	12.900	12.900	1,033,100
2025-06-10	12.550	12.750	12.450	12.450	12.450	311,203
2025-06-09	12.750	12.800	12.350	12.450	12.450	425,455
2025-06-06	12.850	12.950	12.750	12.750	12.750	244,241
2025-06-05	12.800	13.000	12.750	12.850	12.850	579,459
2025-06-04	12.600	13.000	12.600	12.950	12.950	697,521
2025-06-03	12.700	12.850	12.500	12.600	12.600	649,158
2025-06-02	12.700	12.750	12.400	12.650	12.650	799,097
2025-05-29	12.950	13.050	12.800	12.950	12.950	981,622
2025-05-28	13.250	13.250	12.850	12.850	12.850	376,806
2025-05-27	13.100	13.300	13.000	13.150	13.150	942,100
2025-05-26	12.900	13.150	12.800	13.100	13.100	562,664
2025-05-23	12.750	12.900	12.750	12.900	12.900	371,001
2025-05-22	12.950	12.950	12.750	12.900	12.900	371,921
2025-05-21	12.900	13.000	12.800	12.900	12.900	405,058
2025-05-20	12.900	12.950	12.700	12.850	12.850	950,091
2025-05-19	13.150	13.150	12.700	12.750	12.750	1,110,482
2025-05-16	13.150	13.250	13.000	13.150	13.150	1,072,246
2025-05-15	13.300	13.300	13.000	13.150	13.150	488,321
2025-05-14	13.300	13.350	13.200	13.250	13.250	614,430
2025-05-13	13.450	13.500	13.150	13.250	13.250	708,094
2025-05-12	13.550	13.550	13.350	13.400	13.400	419,579
2025-05-09	13.400	13.400	13.250	13.350	13.350	650,039
2025-05-08	13.650	13.650	13.350	13.450	13.450	434,140
2025-05-07	13.600	13.650	13.400	13.500	13.500	529,259
2025-05-06	13.200	13.550	13.200	13.500	13.500	599,363
2025-05-05	13.650	13.850	13.200	13.300	13.300	1,588,100

← NewerPage 6 of 21 · 1,219 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.