Mercuries F&B Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.450	29.450	29.200	29.200	29.200	62,944
2026-10-19	29.500	29.500	29.300	29.450	29.450	62,895
2026-10-16	29.550	29.550	29.450	29.500	29.500	36,089
2026-10-15	29.700	29.700	29.500	29.550	29.550	42,200
2026-10-14	29.500	29.700	29.500	29.700	29.700	16,000
2026-10-13	29.550	29.700	29.450	29.450	29.450	51,000
2026-10-12	29.700	29.750	29.550	29.550	29.550	20,002
2026-10-08	29.750	29.900	29.700	29.700	29.700	34,141
2026-10-07	29.550	29.800	29.500	29.750	29.750	73,000
2026-10-06	29.600	29.750	29.400	29.750	29.750	63,000
2026-10-05	29.550	29.900	29.500	29.850	29.850	52,001
2026-10-02	29.700	29.850	29.700	29.850	29.850	12,000
2026-10-01	29.800	29.800	29.700	29.700	29.700	19,000
2026-09-30	29.700	29.850	29.700	29.850	29.850	38,000
2026-09-29	29.900	29.900	29.750	29.750	29.750	38,001
2026-09-24	30.050	30.050	29.900	29.900	29.900	19,011
2026-09-23	30.000	30.050	29.950	30.000	30.000	11,031
2026-09-22	29.800	29.950	29.750	29.950	29.950	42,000
2026-09-21	30.000	30.100	29.900	29.950	29.950	51,065
2026-09-18	29.950	30.400	29.850	30.100	30.100	51,234
2026-09-17	30.000	30.000	29.950	29.950	29.950	30,000
2026-09-16	30.100	30.150	29.800	30.000	30.000	54,000
2026-09-15	29.800	29.900	29.750	29.900	29.900	26,000
2026-09-14	30.200	30.200	29.850	29.850	29.850	46,000
2026-09-11	29.850	29.950	29.800	29.950	29.950	20,000
2026-09-10	29.950	30.000	29.800	29.900	29.900	37,000
2026-09-09	29.950	29.950	29.950	29.950	29.950	6,065
2026-09-08	29.800	29.900	29.750	29.800	29.800	27,100
2026-09-07	30.000	30.000	29.600	29.800	29.800	66,043
2026-09-04	29.800	29.850	29.500	29.850	29.850	62,000
2026-09-03	30.200	30.250	29.800	29.800	29.800	244,700
2026-09-02	30.200	30.350	30.050	30.150	30.150	67,100
2026-09-01	30.700	30.700	30.150	30.350	30.350	67,050
2026-08-31	30.150	30.450	30.100	30.100	30.100	40,000
2026-08-28	30.750	30.750	30.200	30.500	30.500	66,000
2026-08-27	31.000	31.100	30.700	30.900	30.900	31,000
2026-08-26	30.600	30.900	30.600	30.900	30.900	35,000
2026-08-25	31.000	31.000	30.700	30.700	30.700	16,001
2026-08-24	30.650	31.200	30.550	30.900	30.900	50,000
2026-08-21	30.950	31.000	30.850	30.950	30.950	17,004
2026-08-20	30.700	31.000	30.700	30.850	30.850	16,300
2026-08-19	30.950	31.000	30.700	30.700	30.700	39,290
2026-08-18	30.700	30.750	30.600	30.600	30.600	10,469
2026-08-17	30.250	31.000	30.250	30.950	30.950	22,404
2026-08-14	30.250	30.450	30.100	30.450	30.450	19,005
2026-08-13	30.650	31.050	30.050	30.050	30.050	26,009
2026-08-12	30.650	30.800	30.500	30.800	30.800	23,008
2026-08-11	31.000	31.000	30.600	30.800	30.800	12,345
2026-08-10	30.950	31.350	30.900	31.200	31.200	21,332
2026-08-07	31.100	31.150	30.900	30.900	30.900	18,014
2026-08-06	30.100	32.650	30.100	31.550	31.550	154,000
2026-08-05	30.000	30.200	30.000	30.100	30.100	43,000
2026-08-04	30.050	30.200	29.650	30.000	30.000	121,004
2026-08-03	30.000	30.350	30.000	30.200	30.200	13,204
2026-07-31	30.000	30.450	30.000	30.400	30.400	22,000
2026-07-30	30.200	30.200	29.950	29.950	29.950	17,000
2026-07-29	30.750	30.750	29.800	30.300	30.300	84,006
2026-07-28	30.200	30.200	29.950	30.200	30.200	63,100
2026-07-27	30.300	30.500	30.300	30.400	30.400	40,009
2026-07-24	30.550	30.550	30.400	30.550	30.550	24,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	1.6000 TWD
2025-07-17	3.8000 TWD
2024-06-13	3.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.