Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.680 | 5.680 | 5.420 | 5.670 | 5.670 | 103,556 |
| 2026-07-22 | 5.690 | 5.690 | 5.420 | 5.680 | 5.680 | 52,925 |
| 2026-07-21 | 5.410 | 5.690 | 5.410 | 5.690 | 5.690 | 204,800 |
| 2026-07-20 | 5.830 | 5.830 | 5.410 | 5.640 | 5.640 | 253,384 |
| 2026-07-17 | 5.890 | 5.890 | 5.110 | 5.830 | 5.830 | 478,476 |
| 2026-07-16 | 5.940 | 5.940 | 5.720 | 5.940 | 5.940 | 234,173 |
| 2026-07-15 | 5.930 | 5.940 | 5.710 | 5.940 | 5.940 | 201,938 |
| 2026-07-14 | 6.090 | 6.090 | 5.760 | 5.930 | 5.930 | 424,849 |
| 2026-07-13 | 6.080 | 6.140 | 5.810 | 6.090 | 6.090 | 177,489 |
| 2026-07-10 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-07-09 | 5.980 | 6.090 | 5.810 | 6.080 | 6.080 | 126,426 |
| 2026-07-08 | 6.090 | 6.090 | 5.710 | 5.940 | 5.940 | 164,886 |
| 2026-07-07 | 5.810 | 6.070 | 5.800 | 5.990 | 5.990 | 175,026 |
| 2026-07-06 | 6.090 | 6.090 | 5.810 | 6.090 | 6.090 | 226,160 |
| 2026-07-03 | 6.080 | 6.190 | 5.920 | 6.090 | 6.090 | 199,566 |
| 2026-07-02 | 6.090 | 6.100 | 5.910 | 6.080 | 6.080 | 114,500 |
| 2026-07-01 | 6.040 | 6.100 | 5.830 | 6.090 | 6.090 | 172,933 |
| 2026-06-30 | 6.190 | 6.200 | 5.890 | 6.090 | 6.090 | 405,514 |
| 2026-06-29 | 6.290 | 6.290 | 5.900 | 6.080 | 6.080 | 522,535 |
| 2026-06-26 | 6.670 | 6.670 | 6.180 | 6.290 | 6.290 | 384,390 |
| 2026-06-25 | 6.720 | 6.730 | 6.420 | 6.670 | 6.670 | 238,187 |
| 2026-06-24 | 6.730 | 6.740 | 6.420 | 6.710 | 6.710 | 209,378 |
| 2026-06-23 | 6.430 | 6.800 | 6.300 | 6.500 | 6.500 | 742,771 |
| 2026-06-22 | 6.490 | 6.570 | 6.270 | 6.270 | 6.270 | 322,917 |
| 2026-06-18 | 6.490 | 6.590 | 6.270 | 6.490 | 6.490 | 277,464 |
| 2026-06-17 | 6.590 | 6.650 | 6.330 | 6.390 | 6.390 | 226,117 |
| 2026-06-16 | 6.690 | 6.700 | 6.310 | 6.590 | 6.590 | 288,311 |
| 2026-06-15 | 6.360 | 6.790 | 6.360 | 6.690 | 6.690 | 296,947 |
| 2026-06-12 | 6.570 | 6.570 | 6.300 | 6.570 | 6.570 | 204,224 |
| 2026-06-11 | 6.500 | 6.580 | 6.370 | 6.570 | 6.570 | 112,326 |
| 2026-06-10 | 6.790 | 6.800 | 6.480 | 6.740 | 6.740 | 203,455 |
| 2026-06-09 | 6.880 | 6.890 | 6.410 | 6.790 | 6.790 | 174,072 |
| 2026-06-08 | 6.770 | 6.990 | 6.430 | 6.880 | 6.880 | 233,184 |
| 2026-06-05 | 6.630 | 7.050 | 6.600 | 6.990 | 6.990 | 300,351 |
| 2026-06-04 | 6.640 | 6.730 | 6.420 | 6.720 | 6.720 | 189,727 |
| 2026-06-03 | 6.490 | 6.640 | 6.170 | 6.600 | 6.600 | 493,841 |
| 2026-06-02 | 6.910 | 6.990 | 6.610 | 6.700 | 6.700 | 247,818 |
| 2026-06-01 | 7.210 | 7.210 | 6.650 | 6.910 | 6.910 | 534,301 |
| 2026-05-29 | 6.890 | 7.210 | 6.610 | 7.000 | 7.000 | 474,250 |
| 2026-05-28 | 6.720 | 7.040 | 6.470 | 6.890 | 6.890 | 808,934 |
| 2026-05-27 | 6.940 | 6.940 | 6.470 | 6.720 | 6.720 | 535,794 |
| 2026-05-26 | 6.900 | 6.990 | 6.790 | 6.860 | 6.860 | 149,693 |
| 2026-05-25 | 7.050 | 7.140 | 6.600 | 6.830 | 6.830 | 594,342 |
| 2026-05-22 | 6.990 | 7.050 | 6.850 | 7.050 | 7.050 | 232,875 |
| 2026-05-21 | 7.030 | 7.030 | 6.800 | 6.990 | 6.990 | 232,473 |
| 2026-05-20 | 7.140 | 7.150 | 6.720 | 7.030 | 7.030 | 308,535 |
| 2026-05-19 | 7.190 | 7.190 | 6.810 | 7.140 | 7.140 | 125,747 |
| 2026-05-18 | 7.250 | 7.250 | 6.960 | 7.190 | 7.190 | 140,537 |
| 2026-05-15 | 7.190 | 7.250 | 6.960 | 7.000 | 7.000 | 267,606 |
| 2026-05-14 | 7.590 | 7.600 | 7.150 | 7.190 | 7.190 | 303,058 |
| 2026-05-13 | 7.800 | 7.800 | 7.340 | 7.340 | 7.340 | 315,162 |
| 2026-05-12 | 7.570 | 7.790 | 7.490 | 7.600 | 7.600 | 239,463 |
| 2026-05-11 | 7.980 | 7.990 | 7.400 | 7.570 | 7.570 | 535,776 |
| 2026-05-08 | 7.990 | 8.000 | 7.610 | 7.980 | 7.980 | 169,028 |
| 2026-05-07 | 7.940 | 8.000 | 7.610 | 7.990 | 7.990 | 188,448 |
| 2026-05-06 | 8.180 | 8.180 | 7.400 | 7.800 | 7.800 | 541,550 |
| 2026-05-05 | 8.220 | 8.220 | 7.800 | 8.180 | 8.180 | 184,022 |
| 2026-05-04 | 8.260 | 8.270 | 7.880 | 8.220 | 8.220 | 281,621 |
| 2026-04-30 | 8.240 | 8.320 | 8.150 | 8.260 | 8.260 | 530,779 |
| 2026-04-29 | 8.330 | 8.330 | 8.140 | 8.310 | 8.310 | 600,178 |
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.