Mercuries & Associates Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.400	17.400	17.200	17.300	17.300	562,176
2024-10-25	17.300	17.400	17.250	17.350	17.350	553,808
2024-10-24	17.050	17.300	17.000	17.250	17.250	656,355
2024-10-23	16.950	17.200	16.950	17.100	17.100	612,026
2024-10-22	16.900	17.050	16.700	17.000	17.000	787,946
2024-10-21	16.800	16.950	16.750	16.800	16.800	730,455
2024-10-18	16.950	17.000	16.750	16.800	16.800	1,922,668
2024-10-17	17.100	17.350	17.050	17.350	17.350	513,120
2024-10-16	17.000	17.200	16.900	17.100	17.100	1,124,489
2024-10-15	17.300	17.800	17.000	17.000	17.000	4,656,939
2024-10-14	17.300	17.400	17.200	17.200	17.200	796,721
2024-10-11	17.900	17.900	17.150	17.250	17.250	2,557,789
2024-10-09	18.150	18.150	17.700	17.850	17.850	3,258,647
2024-10-08	18.100	18.300	18.000	18.000	18.000	1,054,877
2024-10-07	17.800	18.350	17.800	18.300	18.300	1,346,200
2024-10-04	18.100	18.100	17.750	17.800	17.800	1,204,896
2024-10-01	18.050	18.150	17.950	18.100	18.100	795,468
2024-09-30	18.600	18.600	18.000	18.050	18.050	2,568,818
2024-09-27	18.800	18.800	18.500	18.600	18.600	1,475,762
2024-09-26	18.650	19.000	18.500	18.600	18.600	3,455,118
2024-09-25	18.850	19.000	18.450	18.500	18.500	1,545,798
2024-09-24	18.750	19.100	18.650	18.700	18.700	1,052,611
2024-09-23	19.000	19.100	18.400	18.750	18.750	2,673,796
2024-09-20	19.300	19.350	18.850	19.000	19.000	7,668,533
2024-09-19	18.600	19.450	18.600	19.300	19.300	1,907,403
2024-09-18	18.850	19.150	18.550	18.550	18.550	2,149,527
2024-09-16	18.100	19.100	18.100	19.050	19.050	3,790,036
2024-09-13	17.850	18.100	17.650	18.000	18.000	1,615,829
2024-09-12	18.250	18.250	17.850	17.850	17.850	1,806,691
2024-09-11	18.250	18.400	17.600	18.050	18.050	8,021,729
2024-09-10	19.400	19.650	18.950	19.050	19.050	2,619,971
2024-09-09	19.250	19.500	19.200	19.350	19.350	2,243,927
2024-09-06	19.900	20.250	19.500	19.700	19.700	3,182,924
2024-09-05	19.500	19.900	19.500	19.750	19.750	2,081,522
2024-09-04	19.400	19.850	19.200	19.500	19.500	3,291,299
2024-09-03	20.000	20.350	19.700	20.000	20.000	5,040,580
2024-09-02	20.400	20.400	20.000	20.000	20.000	1,483,850
2024-08-30	20.700	20.800	20.150	20.400	20.400	3,435,217
2024-08-29	20.100	20.750	19.750	20.750	20.750	4,126,005
2024-08-28	20.150	20.250	19.900	20.100	20.100	1,839,635
2024-08-27	20.150	20.400	20.000	20.150	20.150	1,689,358
2024-08-26	20.550	20.950	20.250	20.250	20.250	3,315,156
2024-08-23	19.900	20.500	19.800	20.500	20.500	3,775,388
2024-08-22	20.650	20.650	19.900	20.050	20.050	3,143,682
2024-08-21	21.150	21.150	20.550	20.650	20.650	2,738,784
2024-08-20	21.100	21.600	20.900	21.100	21.100	4,603,719
2024-08-19	20.500	20.950	20.300	20.900	20.900	5,759,437
2024-08-16	21.350	21.550	20.300	20.350	20.350	5,871,777
2024-08-15	21.100	21.750	20.750	21.100	21.100	6,487,070
2024-08-14	20.800	21.000	20.450	20.650	20.650	2,418,360
2024-08-13	20.400	20.750	20.150	20.700	20.700	2,641,988
2024-08-12	20.000	20.500	19.800	20.350	20.350	3,134,177
2024-08-09	19.050	20.000	19.050	19.700	19.700	2,584,336
2024-08-08	18.350	19.350	18.350	19.100	19.100	2,001,452
2024-08-07	18.500	19.050	18.300	18.850	18.850	1,728,835
2024-08-06	18.850	19.050	17.800	18.400	18.400	6,270,770
2024-08-05	19.450	19.500	18.200	18.350	18.350	9,106,568
2024-08-02	19.800	20.050	19.550	19.950	19.950	2,709,424
2024-08-01	19.850	20.300	19.800	20.200	20.200	3,271,509
2024-07-31	19.250	20.050	19.100	19.800	19.800	5,993,284

← NewerPage 9 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.