Mercuries F&B Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 88.500 | 88.700 | 88.000 | 88.700 | 78.498 | 20,991 |
| 2024-07-31 | 88.300 | 88.600 | 87.600 | 87.800 | 77.701 | 24,080 |
| 2024-07-30 | 89.000 | 89.000 | 87.900 | 88.300 | 78.144 | 31,920 |
| 2024-07-29 | 89.000 | 89.200 | 88.600 | 89.000 | 78.763 | 8,773 |
| 2024-07-26 | 89.200 | 89.200 | 89.200 | 89.200 | 78.940 | 102 |
| 2024-07-23 | 89.200 | 89.700 | 88.800 | 89.300 | 79.029 | 7,281 |
| 2024-07-22 | 88.600 | 90.000 | 88.600 | 89.200 | 78.940 | 28,642 |
| 2024-07-19 | 89.700 | 89.900 | 88.800 | 88.800 | 78.586 | 41,183 |
| 2024-07-18 | 89.600 | 90.300 | 88.700 | 89.200 | 78.940 | 27,081 |
| 2024-07-17 | 90.200 | 90.200 | 89.500 | 89.700 | 79.383 | 18,845 |
| 2024-07-16 | 90.200 | 90.200 | 89.200 | 90.000 | 79.648 | 13,290 |
| 2024-07-15 | 89.500 | 90.300 | 89.000 | 89.800 | 79.471 | 31,582 |
| 2024-07-12 | 89.900 | 89.900 | 89.200 | 89.800 | 79.471 | 13,153 |
| 2024-07-11 | 89.700 | 90.000 | 89.600 | 89.900 | 79.560 | 12,277 |
| 2024-07-10 | 89.700 | 90.100 | 89.500 | 89.500 | 79.206 | 17,554 |
| 2024-07-09 | 89.900 | 90.300 | 89.700 | 90.100 | 79.737 | 13,964 |
| 2024-07-08 | 90.400 | 90.400 | 89.800 | 89.800 | 79.471 | 6,523 |
| 2024-07-05 | 90.500 | 90.500 | 89.800 | 90.400 | 80.002 | 14,382 |
| 2024-07-04 | 90.000 | 90.400 | 89.800 | 90.000 | 79.648 | 33,720 |
| 2024-07-03 | 90.400 | 90.400 | 89.700 | 90.000 | 79.648 | 19,239 |
| 2024-07-02 | 90.000 | 90.700 | 89.100 | 90.400 | 80.002 | 54,820 |
| 2024-07-01 | 90.500 | 90.900 | 89.200 | 89.800 | 79.471 | 25,616 |
| 2024-06-28 | 90.300 | 90.300 | 89.300 | 89.400 | 79.117 | 57,250 |
| 2024-06-27 | 91.200 | 92.600 | 89.700 | 90.200 | 79.825 | 106,812 |
| 2024-06-26 | 87.000 | 91.500 | 87.000 | 91.200 | 80.710 | 130,082 |
| 2024-06-25 | 87.000 | 87.200 | 86.500 | 86.500 | 76.551 | 3,259 |
| 2024-06-24 | 87.000 | 87.300 | 86.200 | 87.200 | 77.170 | 5,190 |
| 2024-06-21 | 87.700 | 87.700 | 86.100 | 86.200 | 76.285 | 10,116 |
| 2024-06-20 | 86.100 | 87.500 | 86.100 | 87.000 | 76.993 | 5,317 |
| 2024-06-19 | 87.500 | 87.800 | 86.900 | 86.900 | 76.905 | 8,887 |
| 2024-06-18 | 87.000 | 87.000 | 86.600 | 86.600 | 76.639 | 2,411 |
| 2024-06-17 | 87.000 | 87.000 | 87.000 | 87.000 | 76.993 | 1,063 |
| 2024-06-14 | 87.500 | 87.500 | 86.800 | 87.500 | 77.436 | 9,080 |
| 2024-06-13 | 88.000 | 88.000 | 87.000 | 87.000 | 76.993 | 15,727 |
| 2024-06-12 | 88.000 | 89.000 | 88.000 | 88.900 | 75.843 | 21,340 |
| 2024-06-11 | 87.000 | 87.700 | 87.000 | 87.700 | 74.819 | 9,589 |
| 2024-06-07 | 87.400 | 87.400 | 87.000 | 87.400 | 74.563 | 1,985 |
| 2024-06-06 | 87.400 | 87.500 | 87.000 | 87.500 | 74.649 | 5,360 |
| 2024-06-05 | 87.900 | 87.900 | 86.900 | 87.400 | 74.563 | 9,262 |
| 2024-06-04 | 87.000 | 87.900 | 86.800 | 87.000 | 74.222 | 12,016 |
| 2024-06-03 | 88.000 | 88.000 | 87.600 | 87.900 | 74.990 | 2,172 |
| 2024-05-31 | 87.500 | 88.000 | 87.500 | 88.000 | 75.075 | 2,136 |
| 2024-05-30 | 87.900 | 87.900 | 87.000 | 87.000 | 74.222 | 2,565 |
| 2024-05-29 | 87.600 | 87.900 | 87.300 | 87.900 | 74.990 | 12,876 |
| 2024-05-28 | 87.500 | 88.000 | 87.000 | 88.000 | 75.075 | 10,484 |
| 2024-05-27 | 87.000 | 87.300 | 86.900 | 87.000 | 74.222 | 14,174 |
| 2024-05-24 | 87.000 | 87.300 | 86.500 | 86.900 | 74.137 | 15,372 |
| 2024-05-23 | 86.500 | 86.900 | 86.400 | 86.900 | 74.137 | 3,967 |
| 2024-05-22 | 86.000 | 86.400 | 86.000 | 86.400 | 73.710 | 3,994 |
| 2024-05-21 | 86.000 | 86.300 | 85.800 | 86.000 | 73.369 | 14,530 |
| 2024-05-20 | 86.300 | 86.900 | 85.500 | 86.300 | 73.625 | 12,548 |
| 2024-05-17 | 85.300 | 86.300 | 84.900 | 86.300 | 73.625 | 17,680 |
| 2024-05-16 | 85.000 | 85.300 | 84.500 | 85.300 | 72.772 | 6,427 |
| 2024-05-15 | 84.800 | 84.900 | 84.500 | 84.900 | 72.430 | 4,519 |
| 2024-05-14 | 85.200 | 85.200 | 84.500 | 84.800 | 72.345 | 14,318 |
| 2024-05-13 | 84.700 | 85.200 | 84.500 | 84.600 | 72.174 | 5,131 |
| 2024-05-10 | 85.200 | 85.300 | 84.900 | 85.200 | 72.686 | 5,584 |
| 2024-05-09 | 85.200 | 85.200 | 84.800 | 85.200 | 72.686 | 560 |
| 2024-05-08 | 84.700 | 85.300 | 84.600 | 85.000 | 72.516 | 7,639 |
| 2024-05-07 | 84.700 | 85.800 | 84.300 | 85.000 | 72.516 | 22,360 |
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.