Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 24.500 | 25.900 | 24.000 | 24.750 | 24.750 | 1,484,017 |
| 2023-05-10 | 24.900 | 25.100 | 24.350 | 24.400 | 24.400 | 2,022,628 |
| 2023-05-09 | 25.850 | 25.950 | 24.950 | 25.100 | 25.100 | 1,831,856 |
| 2023-05-08 | 25.950 | 26.050 | 25.700 | 25.800 | 25.800 | 680,547 |
| 2023-05-05 | 25.900 | 26.000 | 25.750 | 25.950 | 25.950 | 521,022 |
| 2023-05-04 | 26.000 | 26.050 | 25.650 | 25.900 | 25.900 | 950,181 |
| 2023-05-03 | 26.200 | 26.200 | 25.800 | 25.800 | 25.800 | 601,362 |
| 2023-05-02 | 26.350 | 26.450 | 26.050 | 26.050 | 26.050 | 431,147 |
| 2023-04-28 | 25.850 | 26.550 | 25.750 | 26.400 | 26.400 | 652,093 |
| 2023-04-27 | 25.900 | 26.100 | 25.600 | 25.850 | 25.850 | 516,701 |
| 2023-04-26 | 26.000 | 26.550 | 25.400 | 25.900 | 25.900 | 1,972,802 |
| 2023-04-25 | 27.231 | 27.280 | 25.889 | 26.187 | 26.187 | 2,359,703 |
| 2023-04-24 | 26.932 | 27.429 | 26.783 | 27.131 | 27.131 | 1,486,718 |
| 2023-04-21 | 27.380 | 27.926 | 26.386 | 26.833 | 26.833 | 1,936,497 |
| 2023-04-20 | 25.988 | 28.374 | 25.889 | 27.280 | 27.280 | 5,025,837 |
| 2023-04-19 | 26.038 | 26.137 | 25.740 | 25.988 | 25.988 | 1,060,952 |
| 2023-04-18 | 25.939 | 26.187 | 25.790 | 25.839 | 25.839 | 700,382 |
| 2023-04-17 | 26.137 | 26.237 | 25.740 | 25.889 | 25.889 | 2,296,180 |
| 2023-04-14 | 26.336 | 26.436 | 26.137 | 26.237 | 26.237 | 1,625,427 |
| 2023-04-13 | 26.436 | 26.485 | 26.088 | 26.336 | 26.336 | 1,681,483 |
| 2023-04-12 | 26.088 | 26.783 | 25.839 | 26.237 | 26.237 | 3,071,791 |
| 2023-04-11 | 26.237 | 26.286 | 25.740 | 26.088 | 26.088 | 1,867,859 |
| 2023-04-10 | 26.187 | 26.336 | 26.038 | 26.237 | 26.237 | 1,738,230 |
| 2023-04-07 | 26.286 | 26.485 | 25.988 | 26.187 | 26.187 | 1,843,477 |
| 2023-04-06 | 26.336 | 26.485 | 25.740 | 26.088 | 26.088 | 2,071,670 |
| 2023-03-31 | 25.690 | 26.932 | 25.641 | 26.187 | 26.187 | 3,258,258 |
| 2023-03-30 | 25.044 | 25.690 | 24.995 | 25.690 | 25.690 | 2,750,990 |
| 2023-03-29 | 24.845 | 25.392 | 24.746 | 25.193 | 25.193 | 2,068,343 |
| 2023-03-28 | 25.243 | 25.243 | 24.647 | 24.845 | 24.845 | 1,534,928 |
| 2023-03-27 | 25.740 | 25.939 | 23.852 | 25.144 | 25.144 | 2,879,643 |
| 2023-03-24 | 25.044 | 26.336 | 24.845 | 25.889 | 25.889 | 2,754,312 |
| 2023-03-23 | 25.094 | 25.144 | 24.746 | 24.845 | 24.845 | 1,561,027 |
| 2023-03-22 | 24.945 | 26.336 | 24.547 | 24.895 | 24.895 | 1,481,815 |
| 2023-03-21 | 24.995 | 25.094 | 24.448 | 24.746 | 24.746 | 1,146,454 |
| 2023-03-20 | 25.342 | 25.342 | 24.796 | 24.796 | 24.796 | 972,425 |
| 2023-03-17 | 25.541 | 25.939 | 24.349 | 24.845 | 24.845 | 1,432,646 |
| 2023-03-16 | 25.839 | 26.336 | 24.746 | 24.895 | 24.895 | 1,914,411 |
| 2023-03-15 | 24.150 | 27.330 | 24.150 | 25.392 | 25.392 | 3,684,770 |
| 2023-03-14 | 24.150 | 24.597 | 23.255 | 24.299 | 24.299 | 1,182,638 |
| 2023-03-13 | 24.349 | 24.995 | 22.858 | 24.299 | 24.299 | 2,309,332 |
| 2023-03-10 | 24.845 | 25.641 | 23.852 | 24.746 | 24.746 | 1,875,538 |
| 2023-03-09 | 24.299 | 26.286 | 24.050 | 24.597 | 24.597 | 2,838,252 |
| 2023-03-08 | 23.554 | 24.448 | 22.262 | 23.752 | 23.752 | 2,476,554 |
| 2023-03-07 | 22.361 | 23.901 | 21.765 | 23.901 | 23.901 | 2,779,862 |
| 2023-03-06 | 22.560 | 23.206 | 19.876 | 21.914 | 21.914 | 5,468,217 |
| 2023-03-03 | 25.193 | 25.193 | 21.864 | 22.510 | 22.510 | 6,862,394 |
| 2023-03-02 | 26.634 | 26.634 | 24.199 | 24.945 | 24.945 | 5,640,423 |
| 2023-03-01 | 27.330 | 29.516 | 25.790 | 26.436 | 26.436 | 7,675,497 |
| 2023-02-24 | 25.044 | 27.628 | 23.156 | 26.883 | 26.883 | 7,977,770 |
| 2023-02-23 | 22.659 | 25.491 | 22.510 | 24.796 | 24.796 | 5,674,325 |
| 2023-02-22 | 23.007 | 23.007 | 21.268 | 22.808 | 22.808 | 2,938,173 |
| 2023-02-21 | 23.454 | 24.547 | 22.560 | 23.106 | 23.106 | 3,659,858 |
| 2023-02-20 | 23.057 | 24.696 | 21.864 | 23.355 | 23.355 | 7,373,885 |
| 2023-02-17 | 21.019 | 23.802 | 20.870 | 23.454 | 23.454 | 9,220,737 |
| 2023-02-16 | 18.982 | 21.019 | 18.982 | 20.373 | 20.373 | 3,903,584 |
| 2023-02-15 | 18.932 | 19.628 | 17.988 | 19.131 | 19.131 | 2,576,218 |
| 2023-02-14 | 21.019 | 21.814 | 17.889 | 18.982 | 18.982 | 8,073,466 |
| 2023-02-13 | 18.336 | 22.858 | 17.789 | 21.765 | 21.765 | 10,296,667 |
| 2023-02-10 | 17.640 | 21.715 | 17.342 | 18.833 | 18.833 | 10,601,751 |
| 2023-02-09 | 13.069 | 17.292 | 13.019 | 17.143 | 17.143 | 9,058,411 |
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.