Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	13.500	14.050	13.500	13.600	13.600	1,397,731
2025-04-29	13.600	13.650	13.500	13.600	13.600	449,655
2025-04-28	13.550	13.650	13.500	13.600	13.600	371,454
2025-04-25	13.650	13.900	13.500	13.550	13.550	473,359
2025-04-24	13.900	13.900	13.450	13.550	13.550	452,392
2025-04-23	13.650	13.950	13.650	13.900	13.900	1,079,628
2025-04-22	13.500	13.800	13.450	13.550	13.550	1,053,664
2025-04-21	13.750	13.800	13.600	13.650	13.650	939,610
2025-04-18	13.750	13.950	13.750	13.850	13.850	534,537
2025-04-17	13.900	14.000	13.750	13.900	13.900	635,715
2025-04-16	13.800	14.450	13.800	13.950	13.950	1,638,038
2025-04-15	13.150	14.050	13.100	14.000	14.000	1,837,150
2025-04-14	13.000	13.650	12.950	13.200	13.200	2,214,105
2025-04-11	11.900	12.900	11.700	12.800	12.800	2,630,352
2025-04-10	11.850	11.850	11.700	11.850	11.850	2,216,161
2025-04-09	11.500	11.600	10.600	10.800	10.800	3,797,619
2025-04-08	11.950	12.250	11.400	11.700	11.700	2,143,044
2025-04-07	12.250	12.250	12.250	12.250	12.250	513,432
2025-04-02	13.650	13.700	13.500	13.600	13.600	513,030
2025-04-01	13.550	13.750	13.500	13.650	13.650	689,059
2025-03-31	13.700	13.950	13.450	13.550	13.550	1,144,176
2025-03-28	14.200	14.200	13.800	13.950	13.950	1,215,678
2025-03-27	14.200	14.250	14.100	14.200	14.200	354,866
2025-03-26	14.150	14.250	14.100	14.200	14.200	479,422
2025-03-25	14.300	14.400	14.000	14.200	14.200	1,552,396
2025-03-24	14.500	14.500	14.200	14.300	14.300	1,831,911
2025-03-21	14.650	14.650	14.450	14.550	14.550	460,402
2025-03-20	14.500	14.650	14.500	14.650	14.650	371,608
2025-03-19	14.600	14.600	14.350	14.500	14.500	1,065,421
2025-03-18	14.600	14.700	14.550	14.600	14.600	620,055
2025-03-17	14.950	14.950	14.400	14.500	14.500	4,484,279
2025-03-14	15.250	15.400	15.150	15.400	15.400	560,434
2025-03-13	15.300	15.350	15.150	15.150	15.150	545,211
2025-03-12	15.250	15.400	15.200	15.250	15.250	630,632
2025-03-11	15.350	15.450	15.050	15.350	15.350	1,574,287
2025-03-10	15.650	15.700	15.550	15.650	15.650	398,001
2025-03-07	15.800	15.850	15.700	15.700	15.700	343,367
2025-03-06	15.800	15.900	15.700	15.800	15.800	325,813
2025-03-05	15.650	15.900	15.600	15.850	15.850	545,229
2025-03-04	15.750	15.750	15.400	15.700	15.700	1,027,395
2025-03-03	15.850	15.900	15.750	15.850	15.850	858,840
2025-02-27	16.000	16.150	15.750	15.750	15.750	1,450,399
2025-02-26	15.950	16.050	15.950	16.000	16.000	315,640
2025-02-25	15.950	16.100	15.900	16.000	16.000	824,046
2025-02-24	16.150	16.150	16.050	16.050	16.050	492,402
2025-02-21	15.950	16.250	15.900	16.150	16.150	889,340
2025-02-20	15.950	16.100	15.900	15.950	15.950	825,957
2025-02-19	16.150	16.150	16.050	16.050	16.050	488,355
2025-02-18	16.150	16.200	16.050	16.100	16.100	422,311
2025-02-17	16.350	16.350	16.200	16.200	16.200	482,250
2025-02-14	16.150	16.300	16.100	16.150	16.150	707,658
2025-02-13	16.000	16.250	16.000	16.100	16.100	615,853
2025-02-12	15.800	16.050	15.800	15.900	15.900	337,661
2025-02-11	16.350	16.350	15.800	15.800	15.800	2,391,969
2025-02-10	16.400	16.650	16.400	16.500	16.500	759,818
2025-02-07	16.400	16.500	16.300	16.400	16.400	787,444
2025-02-06	16.150	16.400	16.150	16.350	16.350	1,141,584
2025-02-05	16.200	16.250	15.900	16.000	16.000	604,302
2025-02-04	15.900	16.200	15.900	16.000	16.000	401,404
2025-02-03	16.100	16.150	15.700	15.900	15.900	808,089

← NewerPage 7 of 21 · 1,216 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.