Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.470 | 10.650 | 9.420 | 9.980 | 9.980 | 3,705,108 |
| 2026-01-19 | 9.060 | 9.800 | 9.000 | 9.450 | 9.450 | 1,144,444 |
| 2026-01-16 | 8.790 | 9.100 | 8.750 | 9.040 | 9.040 | 982,216 |
| 2026-01-15 | 9.020 | 9.180 | 8.350 | 8.790 | 8.790 | 754,642 |
| 2026-01-14 | 8.040 | 9.040 | 8.040 | 9.020 | 9.020 | 1,217,842 |
| 2026-01-13 | 8.030 | 8.050 | 7.860 | 7.980 | 7.980 | 244,354 |
| 2026-01-12 | 8.040 | 8.040 | 7.900 | 8.030 | 8.030 | 196,143 |
| 2026-01-09 | 8.010 | 8.100 | 7.950 | 8.030 | 8.030 | 213,924 |
| 2026-01-08 | 7.980 | 8.310 | 7.900 | 8.020 | 8.020 | 375,270 |
| 2026-01-07 | 8.240 | 8.400 | 7.720 | 8.010 | 8.010 | 613,440 |
| 2026-01-06 | 8.530 | 8.590 | 8.010 | 8.110 | 8.110 | 622,117 |
| 2026-01-05 | 8.540 | 8.650 | 8.410 | 8.420 | 8.420 | 391,211 |
| 2026-01-02 | 8.320 | 8.720 | 8.310 | 8.510 | 8.510 | 761,748 |
| 2025-12-31 | 8.300 | 8.670 | 8.070 | 8.320 | 8.320 | 502,561 |
| 2025-12-30 | 8.160 | 8.430 | 8.060 | 8.150 | 8.150 | 386,045 |
| 2025-12-29 | 8.420 | 8.430 | 7.740 | 8.150 | 8.150 | 261,124 |
| 2025-12-26 | 8.490 | 8.490 | 8.040 | 8.420 | 8.420 | 204,468 |
| 2025-12-24 | 8.440 | 8.660 | 8.410 | 8.490 | 8.490 | 342,152 |
| 2025-12-23 | 8.580 | 8.580 | 8.350 | 8.350 | 8.350 | 282,698 |
| 2025-12-22 | 8.830 | 8.830 | 8.410 | 8.560 | 8.560 | 416,067 |
| 2025-12-19 | 8.890 | 8.930 | 8.570 | 8.750 | 8.750 | 209,061 |
| 2025-12-18 | 9.130 | 9.130 | 8.470 | 8.880 | 8.880 | 696,977 |
| 2025-12-17 | 8.690 | 9.370 | 8.690 | 9.100 | 9.100 | 840,736 |
| 2025-12-16 | 8.090 | 8.730 | 8.030 | 8.650 | 8.650 | 807,466 |
| 2025-12-15 | 8.570 | 8.570 | 7.920 | 7.960 | 7.960 | 1,014,236 |
| 2025-12-12 | 9.130 | 9.130 | 8.310 | 8.540 | 8.540 | 1,676,347 |
| 2025-12-11 | 9.590 | 9.600 | 9.010 | 9.120 | 9.120 | 1,127,170 |
| 2025-12-10 | 9.730 | 10.250 | 9.250 | 9.460 | 9.460 | 1,083,321 |
| 2025-12-09 | 10.550 | 10.650 | 9.650 | 9.650 | 9.650 | 2,070,869 |
| 2025-12-08 | 11.150 | 11.150 | 10.550 | 10.700 | 10.700 | 861,517 |
| 2025-12-05 | 10.800 | 11.500 | 10.600 | 11.150 | 11.150 | 886,147 |
| 2025-12-04 | 11.050 | 11.250 | 10.000 | 10.750 | 10.750 | 716,478 |
| 2025-12-03 | 11.200 | 11.400 | 10.250 | 11.100 | 11.100 | 1,641,359 |
| 2025-12-02 | 11.450 | 12.200 | 10.550 | 11.250 | 11.250 | 2,072,164 |
| 2025-12-01 | 9.990 | 11.600 | 9.880 | 11.450 | 11.450 | 4,203,097 |
| 2025-11-28 | 9.880 | 10.250 | 9.800 | 9.990 | 9.990 | 507,762 |
| 2025-11-27 | 9.940 | 10.000 | 9.700 | 9.800 | 9.800 | 300,113 |
| 2025-11-26 | 9.870 | 10.300 | 9.710 | 9.750 | 9.750 | 711,549 |
| 2025-11-25 | 9.870 | 10.150 | 9.610 | 9.870 | 9.870 | 161,651 |
| 2025-11-24 | 9.770 | 10.300 | 9.700 | 9.740 | 9.740 | 578,598 |
| 2025-11-21 | 9.790 | 9.990 | 9.360 | 9.770 | 9.770 | 453,232 |
| 2025-11-20 | 9.790 | 9.930 | 9.510 | 9.820 | 9.820 | 427,053 |
| 2025-11-19 | 9.310 | 10.000 | 9.300 | 9.700 | 9.700 | 1,015,957 |
| 2025-11-18 | 10.050 | 10.100 | 9.310 | 9.480 | 9.480 | 1,272,642 |
| 2025-11-17 | 10.100 | 10.650 | 9.960 | 10.100 | 10.100 | 1,301,228 |
| 2025-11-14 | 10.050 | 10.600 | 9.960 | 10.100 | 10.100 | 1,467,056 |
| 2025-11-13 | 10.250 | 10.850 | 9.950 | 10.150 | 10.150 | 2,855,616 |
| 2025-11-12 | 9.300 | 10.700 | 9.150 | 10.200 | 10.200 | 2,520,370 |
| 2025-11-11 | 9.100 | 9.570 | 8.630 | 9.180 | 9.180 | 2,372,194 |
| 2025-11-10 | 9.600 | 9.610 | 8.810 | 8.950 | 8.950 | 2,128,106 |
| 2025-11-07 | 10.000 | 10.650 | 8.650 | 9.510 | 9.510 | 4,477,253 |
| 2025-11-06 | 8.350 | 10.350 | 8.350 | 9.980 | 9.980 | 5,541,010 |
| 2025-11-05 | 7.350 | 8.600 | 7.350 | 8.580 | 8.580 | 3,914,934 |
| 2025-11-04 | 6.720 | 7.570 | 6.700 | 7.360 | 7.360 | 1,706,458 |
| 2025-11-03 | 7.090 | 7.330 | 6.180 | 7.030 | 7.030 | 1,742,197 |
| 2025-10-31 | 6.700 | 7.490 | 6.580 | 7.050 | 7.050 | 2,215,442 |
| 2025-10-30 | 6.000 | 7.090 | 6.000 | 6.670 | 6.670 | 1,903,664 |
| 2025-10-29 | 5.670 | 5.930 | 5.440 | 5.890 | 5.890 | 1,440,008 |
| 2025-10-28 | 5.480 | 5.680 | 5.440 | 5.670 | 5.670 | 347,246 |
| 2025-10-27 | 5.590 | 5.590 | 5.300 | 5.480 | 5.480 | 363,310 |
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.