Mercury Biopharmaceutical Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.660 | 5.660 | 5.330 | 5.560 | 5.560 | 298,696 |
| 2025-10-22 | 5.670 | 5.760 | 5.460 | 5.640 | 5.640 | 418,829 |
| 2025-10-21 | 5.600 | 5.730 | 5.470 | 5.670 | 5.670 | 358,816 |
| 2025-10-20 | 5.500 | 5.600 | 5.330 | 5.600 | 5.600 | 154,376 |
| 2025-10-17 | 5.680 | 5.740 | 5.410 | 5.600 | 5.600 | 482,156 |
| 2025-10-16 | 5.770 | 5.800 | 5.500 | 5.670 | 5.670 | 356,345 |
| 2025-10-15 | 5.510 | 5.630 | 5.290 | 5.520 | 5.520 | 424,990 |
| 2025-10-14 | 5.600 | 5.910 | 5.480 | 5.600 | 5.600 | 415,860 |
| 2025-10-13 | 5.570 | 5.640 | 5.110 | 5.400 | 5.400 | 747,452 |
| 2025-10-09 | 5.920 | 5.920 | 5.410 | 5.600 | 5.600 | 803,542 |
| 2025-10-08 | 5.910 | 5.970 | 5.500 | 5.700 | 5.700 | 961,463 |
| 2025-10-07 | 5.370 | 6.200 | 5.320 | 5.850 | 5.850 | 2,423,263 |
| 2025-10-03 | 5.040 | 5.780 | 5.000 | 5.330 | 5.330 | 2,763,096 |
| 2025-10-02 | 5.020 | 5.070 | 4.950 | 5.040 | 5.040 | 1,137,740 |
| 2025-10-01 | 5.090 | 5.190 | 4.960 | 5.020 | 5.020 | 1,102,717 |
| 2025-09-30 | 5.480 | 5.500 | 4.980 | 5.040 | 5.040 | 1,362,969 |
| 2025-09-29 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2025-09-26 | 5.590 | 5.590 | 5.170 | 5.480 | 5.480 | 720,492 |
| 2025-09-25 | 5.560 | 5.620 | 5.380 | 5.510 | 5.510 | 509,855 |
| 2025-09-24 | 5.540 | 5.660 | 5.100 | 5.490 | 5.490 | 956,006 |
| 2025-09-23 | 5.970 | 6.000 | 5.190 | 5.390 | 5.390 | 1,990,337 |
| 2025-09-22 | 6.170 | 6.170 | 5.970 | 6.000 | 6.000 | 500,293 |
| 2025-09-19 | 6.300 | 6.300 | 5.900 | 6.170 | 6.170 | 717,347 |
| 2025-09-18 | 6.650 | 6.650 | 6.100 | 6.210 | 6.210 | 667,760 |
| 2025-09-17 | 6.250 | 6.770 | 6.180 | 6.500 | 6.500 | 1,288,013 |
| 2025-09-16 | 6.520 | 6.570 | 6.180 | 6.260 | 6.260 | 613,383 |
| 2025-09-15 | 6.930 | 6.930 | 6.270 | 6.270 | 6.270 | 1,143,100 |
| 2025-09-12 | 7.140 | 7.140 | 6.810 | 6.930 | 6.930 | 820,231 |
| 2025-09-11 | 7.720 | 7.720 | 6.980 | 7.220 | 7.220 | 788,123 |
| 2025-09-10 | 7.190 | 7.700 | 6.930 | 7.500 | 7.500 | 1,208,231 |
| 2025-09-09 | 7.760 | 7.770 | 6.830 | 7.090 | 7.090 | 1,893,324 |
| 2025-09-08 | 8.090 | 8.090 | 7.690 | 7.750 | 7.750 | 508,884 |
| 2025-09-05 | 8.020 | 8.410 | 7.950 | 8.000 | 8.000 | 428,546 |
| 2025-09-04 | 8.180 | 8.190 | 7.710 | 8.010 | 8.010 | 265,302 |
| 2025-09-03 | 8.140 | 8.410 | 8.000 | 8.170 | 8.170 | 384,990 |
| 2025-09-02 | 8.210 | 8.220 | 8.010 | 8.120 | 8.120 | 283,282 |
| 2025-09-01 | 8.500 | 8.500 | 8.070 | 8.080 | 8.080 | 519,524 |
| 2025-08-29 | 8.530 | 8.640 | 8.100 | 8.300 | 8.300 | 271,762 |
| 2025-08-28 | 8.670 | 8.670 | 8.250 | 8.530 | 8.530 | 236,030 |
| 2025-08-27 | 8.670 | 8.670 | 8.260 | 8.540 | 8.540 | 467,052 |
| 2025-08-26 | 8.580 | 8.690 | 8.370 | 8.670 | 8.670 | 350,394 |
| 2025-08-25 | 8.600 | 8.710 | 8.440 | 8.500 | 8.500 | 398,593 |
| 2025-08-22 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 269,341 |
| 2025-08-21 | 8.940 | 9.000 | 8.510 | 8.700 | 8.700 | 420,922 |
| 2025-08-20 | 8.610 | 9.020 | 8.470 | 8.910 | 8.910 | 233,208 |
| 2025-08-19 | 8.800 | 8.990 | 8.680 | 8.800 | 8.800 | 210,381 |
| 2025-08-18 | 8.850 | 9.020 | 8.680 | 8.810 | 8.810 | 242,265 |
| 2025-08-15 | 8.990 | 8.990 | 8.610 | 8.830 | 8.830 | 259,259 |
| 2025-08-14 | 8.920 | 9.000 | 8.690 | 8.910 | 8.910 | 275,618 |
| 2025-08-13 | 8.920 | 9.050 | 8.610 | 8.830 | 8.830 | 495,200 |
| 2025-08-12 | 9.060 | 9.060 | 8.490 | 8.900 | 8.900 | 618,555 |
| 2025-08-11 | 9.170 | 9.180 | 8.920 | 9.040 | 9.040 | 97,302 |
| 2025-08-08 | 9.120 | 9.350 | 8.960 | 9.170 | 9.170 | 36,062 |
| 2025-08-07 | 9.200 | 9.330 | 8.910 | 9.120 | 9.120 | 203,527 |
| 2025-08-06 | 9.200 | 9.360 | 8.970 | 9.020 | 9.020 | 377,609 |
| 2025-08-05 | 9.000 | 9.200 | 8.980 | 9.200 | 9.200 | 88,753 |
| 2025-08-04 | 9.040 | 9.040 | 8.860 | 8.990 | 8.990 | 190,455 |
| 2025-08-01 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 545,599 |
| 2025-07-31 | 9.130 | 9.160 | 8.980 | 9.110 | 9.110 | 70,428 |
| 2025-07-30 | 9.290 | 9.390 | 8.970 | 9.130 | 9.130 | 144,214 |
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.