Mercuries F&B Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 86.200 | 86.200 | 84.600 | 85.900 | 73.284 | 11,876 |
| 2024-05-03 | 84.800 | 86.000 | 83.500 | 86.000 | 73.369 | 27,709 |
| 2024-05-02 | 82.400 | 84.000 | 82.200 | 84.000 | 71.663 | 30,073 |
| 2024-04-30 | 82.900 | 82.900 | 82.000 | 82.400 | 70.298 | 8,014 |
| 2024-04-29 | 82.900 | 82.900 | 82.300 | 82.900 | 70.724 | 2,495 |
| 2024-04-26 | 83.200 | 83.200 | 82.300 | 82.600 | 70.468 | 15,797 |
| 2024-04-25 | 83.500 | 83.500 | 82.700 | 83.200 | 70.980 | 5,130 |
| 2024-04-24 | 83.500 | 84.000 | 83.000 | 83.500 | 71.236 | 10,876 |
| 2024-04-23 | 83.800 | 83.800 | 83.300 | 83.300 | 71.065 | 3,661 |
| 2024-04-22 | 84.000 | 84.000 | 83.000 | 83.000 | 70.809 | 8,609 |
| 2024-04-19 | 83.100 | 84.500 | 83.100 | 84.000 | 71.663 | 10,201 |
| 2024-04-18 | 85.000 | 85.000 | 84.000 | 85.000 | 72.516 | 2,181 |
| 2024-04-17 | 84.500 | 85.000 | 84.500 | 84.500 | 72.089 | 1,166 |
| 2024-04-16 | 85.300 | 85.300 | 83.500 | 84.000 | 71.663 | 8,966 |
| 2024-04-15 | 85.300 | 85.300 | 84.500 | 85.300 | 72.772 | 6,375 |
| 2024-04-12 | 85.500 | 86.000 | 84.500 | 85.500 | 72.942 | 10,739 |
| 2024-04-11 | 85.500 | 86.000 | 84.500 | 84.600 | 72.174 | 16,946 |
| 2024-04-10 | 85.800 | 85.800 | 85.000 | 85.000 | 72.516 | 6,858 |
| 2024-04-09 | 86.300 | 86.300 | 85.000 | 85.800 | 73.198 | 11,527 |
| 2024-04-08 | 86.000 | 86.300 | 85.500 | 86.300 | 73.625 | 11,061 |
| 2024-04-03 | 86.800 | 86.800 | 86.400 | 86.700 | 73.966 | 7,244 |
| 2024-04-02 | 86.900 | 86.900 | 86.400 | 86.800 | 74.051 | 10,532 |
| 2024-04-01 | 87.100 | 87.300 | 86.500 | 86.800 | 74.051 | 20,593 |
| 2024-03-29 | 86.800 | 87.200 | 86.700 | 87.100 | 74.307 | 6,466 |
| 2024-03-28 | 87.300 | 87.300 | 86.800 | 87.000 | 74.222 | 12,693 |
| 2024-03-27 | 87.700 | 87.700 | 87.000 | 87.700 | 74.819 | 9,301 |
| 2024-03-26 | 88.000 | 88.100 | 87.100 | 87.700 | 74.819 | 27,012 |
| 2024-03-25 | 87.700 | 88.100 | 87.700 | 87.800 | 74.904 | 13,110 |
| 2024-03-22 | 88.100 | 88.100 | 87.800 | 88.100 | 75.160 | 664 |
| 2024-03-21 | 87.700 | 88.500 | 87.700 | 88.100 | 75.160 | 2,905 |
| 2024-03-20 | 88.500 | 88.500 | 87.800 | 88.100 | 75.160 | 9,941 |
| 2024-03-19 | 87.800 | 88.600 | 87.800 | 88.500 | 75.502 | 6,235 |
| 2024-03-18 | 88.700 | 88.700 | 87.700 | 88.500 | 75.502 | 14,603 |
| 2024-03-15 | 88.400 | 88.800 | 87.800 | 88.500 | 75.502 | 48,541 |
| 2024-03-14 | 89.200 | 89.200 | 88.500 | 89.200 | 76.099 | 7,560 |
| 2024-03-13 | 90.200 | 90.200 | 88.700 | 89.000 | 75.928 | 15,330 |
| 2024-03-12 | 90.000 | 90.300 | 89.700 | 90.300 | 77.037 | 5,782 |
| 2024-03-11 | 89.900 | 89.900 | 89.400 | 89.900 | 76.696 | 10,934 |
| 2024-03-08 | 89.900 | 90.000 | 89.300 | 89.900 | 76.696 | 10,449 |
| 2024-03-07 | 89.700 | 90.100 | 89.500 | 89.900 | 76.696 | 8,249 |
| 2024-03-06 | 90.200 | 90.200 | 89.700 | 90.200 | 76.952 | 11,780 |
| 2024-03-05 | 90.300 | 90.300 | 89.800 | 90.200 | 76.952 | 11,822 |
| 2024-03-04 | 90.100 | 90.700 | 89.800 | 90.000 | 76.781 | 15,231 |
| 2024-03-01 | 90.900 | 90.900 | 90.100 | 90.500 | 77.208 | 4,881 |
| 2024-02-29 | 90.300 | 91.000 | 90.300 | 90.500 | 77.208 | 13,176 |
| 2024-02-27 | 90.800 | 91.000 | 90.200 | 90.900 | 77.549 | 9,065 |
| 2024-02-26 | 90.800 | 91.100 | 90.500 | 90.800 | 77.464 | 12,236 |
| 2024-02-23 | 91.300 | 91.300 | 90.800 | 91.200 | 77.805 | 17,351 |
| 2024-02-22 | 91.300 | 91.300 | 90.800 | 91.300 | 77.890 | 8,193 |
| 2024-02-21 | 90.900 | 91.300 | 90.900 | 91.300 | 77.890 | 7,744 |
| 2024-02-20 | 91.400 | 91.400 | 90.800 | 91.400 | 77.976 | 11,590 |
| 2024-02-19 | 91.500 | 91.500 | 90.800 | 91.400 | 77.976 | 27,565 |
| 2024-02-16 | 91.000 | 91.500 | 91.000 | 91.100 | 77.720 | 19,647 |
| 2024-02-15 | 91.200 | 91.500 | 90.900 | 91.400 | 77.976 | 12,162 |
| 2024-02-05 | 90.900 | 91.500 | 90.900 | 90.900 | 77.549 | 10,053 |
| 2024-02-02 | 91.500 | 91.500 | 90.900 | 91.400 | 77.976 | 4,771 |
| 2024-02-01 | 91.800 | 91.800 | 91.000 | 91.500 | 78.061 | 3,051 |
| 2024-01-31 | 92.000 | 92.000 | 90.900 | 91.900 | 78.402 | 3,576 |
| 2024-01-30 | 91.900 | 92.400 | 91.400 | 92.100 | 78.573 | 26,283 |
| 2024-01-29 | 91.500 | 91.900 | 91.000 | 91.900 | 78.402 | 21,341 |
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.