Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.920 | 6.140 | 5.860 | 5.890 | 5.890 | 119,865 |
| 2026-10-19 | 6.160 | 6.160 | 5.810 | 5.920 | 5.920 | 316,835 |
| 2026-10-16 | 6.150 | 6.260 | 5.940 | 6.160 | 6.160 | 481,020 |
| 2026-10-15 | 6.480 | 6.480 | 5.880 | 6.110 | 6.110 | 818,792 |
| 2026-10-14 | 6.540 | 6.590 | 6.200 | 6.290 | 6.290 | 349,867 |
| 2026-10-13 | 6.800 | 6.830 | 6.280 | 6.550 | 6.550 | 789,626 |
| 2026-10-12 | 7.040 | 7.320 | 6.520 | 6.830 | 6.830 | 720,042 |
| 2026-10-08 | 6.530 | 7.200 | 6.220 | 6.940 | 6.940 | 1,023,716 |
| 2026-10-07 | 6.690 | 6.690 | 6.360 | 6.540 | 6.540 | 342,135 |
| 2026-10-06 | 7.030 | 7.040 | 6.370 | 6.440 | 6.440 | 1,114,179 |
| 2026-10-05 | 6.120 | 7.340 | 6.000 | 7.030 | 7.030 | 1,416,503 |
| 2026-10-02 | 6.070 | 6.110 | 5.970 | 6.110 | 6.110 | 171,997 |
| 2026-10-01 | 6.090 | 6.100 | 5.960 | 6.070 | 6.070 | 281,604 |
| 2026-09-30 | 6.070 | 6.090 | 5.980 | 6.090 | 6.090 | 258,424 |
| 2026-09-29 | 6.020 | 6.070 | 5.780 | 6.070 | 6.070 | 211,905 |
| 2026-09-24 | 6.020 | 6.020 | 5.740 | 6.000 | 6.000 | 196,194 |
| 2026-09-23 | 6.080 | 6.080 | 5.760 | 6.020 | 6.020 | 163,819 |
| 2026-09-22 | 6.340 | 6.340 | 5.910 | 5.910 | 5.910 | 613,067 |
| 2026-09-21 | 6.450 | 6.450 | 6.000 | 6.110 | 6.110 | 238,155 |
| 2026-09-18 | 6.540 | 6.540 | 6.230 | 6.450 | 6.450 | 536,581 |
| 2026-09-17 | 6.470 | 6.540 | 6.260 | 6.540 | 6.540 | 316,217 |
| 2026-09-16 | 6.870 | 6.950 | 6.250 | 6.460 | 6.460 | 745,552 |
| 2026-09-15 | 6.470 | 7.000 | 6.460 | 6.790 | 6.790 | 1,352,701 |
| 2026-09-14 | 5.800 | 6.800 | 5.700 | 6.640 | 6.640 | 2,131,275 |
| 2026-09-11 | 5.560 | 6.190 | 5.000 | 5.990 | 5.990 | 1,628,596 |
| 2026-09-10 | 5.240 | 5.700 | 5.060 | 5.600 | 5.600 | 487,676 |
| 2026-09-09 | 5.190 | 5.240 | 4.990 | 5.240 | 5.240 | 542,430 |
| 2026-09-08 | 5.350 | 5.360 | 5.050 | 5.190 | 5.190 | 246,074 |
| 2026-09-07 | 5.490 | 5.500 | 5.010 | 5.350 | 5.350 | 392,565 |
| 2026-09-04 | 5.240 | 5.400 | 5.070 | 5.330 | 5.330 | 324,227 |
| 2026-09-03 | 5.310 | 5.310 | 5.070 | 5.240 | 5.240 | 108,359 |
| 2026-09-02 | 5.060 | 5.310 | 5.060 | 5.310 | 5.310 | 89,284 |
| 2026-09-01 | 5.290 | 5.300 | 5.070 | 5.200 | 5.200 | 146,905 |
| 2026-08-31 | 5.290 | 5.300 | 5.070 | 5.290 | 5.290 | 178,386 |
| 2026-08-28 | 5.290 | 5.320 | 5.140 | 5.170 | 5.170 | 191,426 |
| 2026-08-27 | 5.360 | 5.360 | 5.010 | 5.320 | 5.320 | 255,784 |
| 2026-08-26 | 5.430 | 5.430 | 5.120 | 5.250 | 5.250 | 395,287 |
| 2026-08-25 | 5.600 | 5.640 | 5.210 | 5.430 | 5.430 | 164,500 |
| 2026-08-24 | 5.540 | 5.660 | 5.410 | 5.640 | 5.640 | 171,767 |
| 2026-08-21 | 5.530 | 5.540 | 5.140 | 5.540 | 5.540 | 285,865 |
| 2026-08-20 | 5.530 | 5.530 | 5.290 | 5.530 | 5.530 | 55,802 |
| 2026-08-19 | 5.250 | 5.530 | 5.250 | 5.530 | 5.530 | 479,236 |
| 2026-08-18 | 5.900 | 5.900 | 5.260 | 5.490 | 5.490 | 549,330 |
| 2026-08-17 | 6.020 | 6.030 | 5.010 | 6.000 | 6.000 | 1,433,721 |
| 2026-08-14 | 6.170 | 6.200 | 5.850 | 6.020 | 6.020 | 324,988 |
| 2026-08-13 | 6.210 | 6.330 | 5.890 | 6.170 | 6.170 | 565,746 |
| 2026-08-12 | 7.090 | 7.500 | 5.770 | 6.440 | 6.440 | 1,561,038 |
| 2026-08-11 | 6.190 | 8.630 | 5.990 | 7.090 | 7.090 | 2,732,268 |
| 2026-08-10 | 5.130 | 6.200 | 5.010 | 6.200 | 6.200 | 748,060 |
| 2026-08-07 | 5.110 | 5.140 | 4.960 | 5.130 | 5.130 | 118,012 |
| 2026-08-06 | 5.150 | 5.150 | 4.960 | 5.110 | 5.110 | 63,288 |
| 2026-08-05 | 5.040 | 5.210 | 4.960 | 5.150 | 5.150 | 159,837 |
| 2026-08-04 | 4.980 | 5.090 | 4.910 | 5.030 | 5.030 | 309,312 |
| 2026-08-03 | 5.030 | 5.030 | 4.710 | 4.920 | 4.920 | 561,231 |
| 2026-07-31 | 5.050 | 5.190 | 4.870 | 5.020 | 5.020 | 985,749 |
| 2026-07-30 | 5.180 | 5.190 | 4.910 | 5.000 | 5.000 | 320,208 |
| 2026-07-29 | 5.420 | 5.420 | 5.100 | 5.190 | 5.190 | 163,022 |
| 2026-07-28 | 5.670 | 5.670 | 5.160 | 5.420 | 5.420 | 139,938 |
| 2026-07-27 | 5.670 | 5.670 | 5.410 | 5.670 | 5.670 | 55,931 |
| 2026-07-24 | 5.670 | 5.670 | 5.420 | 5.670 | 5.670 | 26,839 |
Page 1 of 16 · 924 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.