Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.350 | 8.350 | 8.140 | 8.270 | 8.270 | 392,004 |
| 2026-04-27 | 8.300 | 8.360 | 8.110 | 8.350 | 8.350 | 697,564 |
| 2026-04-24 | 8.250 | 8.490 | 8.110 | 8.290 | 8.290 | 637,510 |
| 2026-04-23 | 8.250 | 8.430 | 8.010 | 8.110 | 8.110 | 763,058 |
| 2026-04-22 | 8.180 | 8.400 | 7.800 | 8.240 | 8.240 | 751,571 |
| 2026-04-21 | 7.990 | 8.410 | 7.990 | 8.050 | 8.050 | 670,114 |
| 2026-04-20 | 8.210 | 8.310 | 7.700 | 8.080 | 8.080 | 630,176 |
| 2026-04-17 | 8.090 | 8.420 | 7.910 | 8.190 | 8.190 | 943,268 |
| 2026-04-16 | 7.030 | 8.890 | 6.910 | 8.050 | 8.050 | 1,925,069 |
| 2026-04-15 | 7.240 | 7.240 | 6.710 | 7.010 | 7.010 | 792,021 |
| 2026-04-14 | 7.240 | 7.240 | 6.960 | 7.240 | 7.240 | 280,527 |
| 2026-04-13 | 7.390 | 7.490 | 6.910 | 7.240 | 7.240 | 667,541 |
| 2026-04-10 | 7.500 | 7.500 | 7.300 | 7.380 | 7.380 | 405,988 |
| 2026-04-09 | 7.790 | 7.790 | 7.360 | 7.560 | 7.560 | 603,984 |
| 2026-04-08 | 8.000 | 8.000 | 7.510 | 7.630 | 7.630 | 199,062 |
| 2026-04-07 | 7.840 | 8.040 | 7.600 | 7.990 | 7.990 | 444,834 |
| 2026-04-02 | 7.780 | 7.840 | 7.470 | 7.840 | 7.840 | 214,171 |
| 2026-04-01 | 7.640 | 7.800 | 7.410 | 7.800 | 7.800 | 241,551 |
| 2026-03-31 | 7.790 | 7.870 | 7.410 | 7.640 | 7.640 | 578,242 |
| 2026-03-30 | 8.000 | 8.050 | 7.460 | 7.790 | 7.790 | 423,501 |
| 2026-03-27 | 8.010 | 8.010 | 7.350 | 7.990 | 7.990 | 707,031 |
| 2026-03-26 | 8.210 | 8.210 | 7.730 | 8.020 | 8.020 | 495,351 |
| 2026-03-25 | 7.890 | 8.090 | 7.800 | 8.000 | 8.000 | 512,858 |
| 2026-03-24 | 7.920 | 7.990 | 7.800 | 7.890 | 7.890 | 254,612 |
| 2026-03-23 | 7.890 | 7.920 | 7.700 | 7.920 | 7.920 | 271,172 |
| 2026-03-20 | 8.060 | 8.100 | 7.710 | 7.710 | 7.710 | 338,614 |
| 2026-03-19 | 8.090 | 8.100 | 7.910 | 8.090 | 8.090 | 142,218 |
| 2026-03-18 | 8.050 | 8.090 | 7.860 | 8.010 | 8.010 | 359,062 |
| 2026-03-17 | 8.190 | 8.240 | 7.900 | 8.050 | 8.050 | 455,681 |
| 2026-03-16 | 8.250 | 8.290 | 8.000 | 8.060 | 8.060 | 265,022 |
| 2026-03-13 | 8.410 | 8.440 | 7.800 | 8.240 | 8.240 | 381,399 |
| 2026-03-12 | 8.710 | 8.710 | 8.000 | 8.160 | 8.160 | 387,200 |
| 2026-03-11 | 8.670 | 9.040 | 8.600 | 8.660 | 8.660 | 394,744 |
| 2026-03-10 | 7.990 | 8.790 | 7.990 | 8.600 | 8.600 | 745,635 |
| 2026-03-09 | 8.140 | 8.200 | 7.760 | 7.990 | 7.990 | 345,579 |
| 2026-03-06 | 7.990 | 8.320 | 7.990 | 8.290 | 8.290 | 263,364 |
| 2026-03-05 | 7.940 | 8.490 | 7.840 | 7.960 | 7.960 | 500,106 |
| 2026-03-04 | 8.500 | 8.500 | 7.740 | 7.800 | 7.800 | 549,727 |
| 2026-03-03 | 8.740 | 8.740 | 8.300 | 8.450 | 8.450 | 663,546 |
| 2026-03-02 | 8.800 | 8.850 | 8.510 | 8.610 | 8.610 | 648,228 |
| 2026-02-26 | 8.770 | 9.000 | 8.750 | 8.750 | 8.750 | 450,790 |
| 2026-02-25 | 8.890 | 9.090 | 8.700 | 8.920 | 8.920 | 792,111 |
| 2026-02-24 | 8.900 | 8.900 | 8.550 | 8.800 | 8.800 | 589,039 |
| 2026-02-23 | 8.550 | 8.880 | 8.510 | 8.590 | 8.590 | 258,781 |
| 2026-02-11 | 8.790 | 8.790 | 8.430 | 8.550 | 8.550 | 539,344 |
| 2026-02-10 | 8.840 | 8.980 | 8.700 | 8.800 | 8.800 | 248,363 |
| 2026-02-09 | 9.000 | 9.000 | 8.610 | 8.860 | 8.860 | 363,615 |
| 2026-02-06 | 8.790 | 8.840 | 8.400 | 8.790 | 8.790 | 378,374 |
| 2026-02-05 | 8.720 | 8.800 | 8.430 | 8.600 | 8.600 | 237,587 |
| 2026-02-04 | 8.590 | 8.720 | 8.300 | 8.550 | 8.550 | 230,760 |
| 2026-02-03 | 8.820 | 8.820 | 8.350 | 8.370 | 8.370 | 521,068 |
| 2026-02-02 | 8.960 | 9.040 | 8.500 | 8.820 | 8.820 | 762,396 |
| 2026-01-30 | 9.130 | 9.460 | 8.700 | 9.040 | 9.040 | 451,892 |
| 2026-01-29 | 9.390 | 9.400 | 8.850 | 9.130 | 9.130 | 959,845 |
| 2026-01-28 | 9.350 | 9.570 | 9.010 | 9.010 | 9.010 | 492,817 |
| 2026-01-27 | 10.150 | 10.250 | 8.710 | 9.300 | 9.300 | 1,964,057 |
| 2026-01-26 | 10.150 | 10.850 | 9.760 | 10.100 | 10.100 | 2,906,002 |
| 2026-01-23 | 9.100 | 10.700 | 8.980 | 10.250 | 10.250 | 3,121,001 |
| 2026-01-22 | 9.600 | 9.670 | 8.710 | 9.140 | 9.140 | 990,702 |
| 2026-01-21 | 9.960 | 10.050 | 8.910 | 9.040 | 9.040 | 1,321,081 |
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.