Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.250	16.350	16.050	16.150	16.150	1,097,625
2025-01-21	16.300	16.350	16.150	16.250	16.250	288,181
2025-01-20	16.100	16.250	16.050	16.250	16.250	595,548
2025-01-17	15.850	16.250	15.800	16.050	16.050	1,311,052
2025-01-16	15.850	15.900	15.750	15.800	15.800	623,049
2025-01-15	15.750	15.850	15.500	15.650	15.650	1,074,023
2025-01-14	15.700	15.900	15.650	15.750	15.750	882,049
2025-01-13	15.400	15.700	15.050	15.700	15.700	1,740,372
2025-01-10	15.100	15.250	15.100	15.200	15.200	480,335
2025-01-09	15.400	15.500	15.150	15.150	15.150	414,494
2025-01-08	15.500	15.500	15.250	15.500	15.500	342,709
2025-01-07	15.650	15.700	15.250	15.500	15.500	549,608
2025-01-06	15.200	15.650	15.200	15.650	15.650	798,963
2025-01-03	15.200	15.300	15.100	15.150	15.150	316,051
2025-01-02	15.200	15.300	15.050	15.100	15.100	815,854
2024-12-31	15.400	15.400	15.200	15.300	15.300	548,239
2024-12-30	15.650	15.650	15.450	15.500	15.500	209,840
2024-12-27	15.500	15.650	15.500	15.550	15.550	189,386
2024-12-26	15.600	15.700	15.550	15.600	15.600	147,166
2024-12-25	15.800	15.800	15.550	15.600	15.600	225,576
2024-12-24	15.600	15.750	15.600	15.750	15.750	443,509
2024-12-23	15.350	15.550	15.300	15.550	15.550	623,062
2024-12-20	15.100	15.350	15.050	15.150	15.150	787,907
2024-12-19	15.500	15.500	15.100	15.150	15.150	1,671,473
2024-12-18	15.600	15.700	15.550	15.650	15.650	529,303
2024-12-17	15.550	15.650	15.500	15.650	15.650	563,685
2024-12-16	15.850	15.850	15.500	15.500	15.500	863,187
2024-12-13	16.150	16.150	15.850	15.850	15.850	1,262,247
2024-12-12	16.200	16.300	16.150	16.200	16.200	388,291
2024-12-11	16.100	16.450	16.100	16.150	16.150	1,472,905
2024-12-10	16.000	16.100	15.950	15.950	15.950	478,931
2024-12-09	16.150	16.150	15.950	15.950	15.950	1,104,107
2024-12-06	16.100	16.250	16.050	16.150	16.150	501,805
2024-12-05	16.050	16.150	16.000	16.000	16.000	487,453
2024-12-04	16.250	16.250	16.000	16.050	16.050	941,842
2024-12-03	16.250	16.250	16.100	16.250	16.250	487,764
2024-12-02	16.200	16.200	16.050	16.100	16.100	618,172
2024-11-29	16.050	16.150	15.900	16.050	16.050	718,793
2024-11-28	16.400	16.400	16.050	16.200	16.200	912,349
2024-11-27	16.500	16.550	16.250	16.250	16.250	721,994
2024-11-26	16.700	16.700	16.350	16.600	16.600	1,009,426
2024-11-25	16.300	16.900	16.200	16.900	16.900	2,524,089
2024-11-22	16.250	16.400	16.100	16.100	16.100	1,058,291
2024-11-21	16.350	16.350	16.050	16.150	16.150	1,351,485
2024-11-20	16.500	17.050	16.250	16.350	16.350	3,582,794
2024-11-19	16.450	16.700	16.200	16.500	16.500	1,285,930
2024-11-18	16.750	16.800	16.200	16.250	16.250	1,285,558
2024-11-15	16.400	16.800	16.400	16.700	16.700	1,780,560
2024-11-14	16.800	16.900	15.950	16.300	16.300	2,552,425
2024-11-13	16.800	17.000	16.700	16.750	16.750	1,682,847
2024-11-12	16.900	17.200	16.800	16.800	16.800	1,443,512
2024-11-11	16.900	17.000	16.750	16.850	16.850	758,938
2024-11-08	17.150	17.400	16.850	16.900	16.900	1,264,838
2024-11-07	17.100	17.300	17.050	17.150	17.150	568,453
2024-11-06	17.150	17.400	17.100	17.100	17.100	838,032
2024-11-05	17.250	17.400	16.800	17.050	17.050	3,846,003
2024-11-04	17.300	17.400	17.100	17.150	17.150	695,882
2024-11-01	16.800	17.300	16.700	17.300	17.300	884,391
2024-10-30	17.100	17.100	16.850	16.900	16.900	640,212
2024-10-29	17.300	17.400	16.850	16.950	16.950	857,206

← NewerPage 8 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.