Mercuries F&B Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.400	30.550	30.350	30.550	30.550	17,043
2026-07-22	30.600	30.600	30.350	30.400	30.400	26,000
2026-07-21	30.400	30.850	30.400	30.600	30.600	24,000
2026-07-20	31.100	31.100	30.300	30.450	30.450	26,200
2026-07-17	31.050	31.050	30.450	30.450	30.450	48,320
2026-07-16	31.050	31.400	31.050	31.250	31.250	35,102
2026-07-15	30.350	31.050	30.350	31.050	31.050	45,000
2026-07-14	30.450	30.450	30.250	30.350	30.350	48,003
2026-07-13	30.500	30.650	30.350	30.450	30.450	49,186
2026-07-10	30.500	30.500	30.500	30.500	30.500	0
2026-07-09	30.350	30.550	30.250	30.500	30.500	43,058
2026-07-08	30.750	30.800	30.250	30.350	30.350	87,071
2026-07-07	31.100	31.100	30.800	30.800	30.800	97,000
2026-07-06	31.500	31.500	31.000	31.200	31.200	118,179
2026-07-03	33.400	33.400	32.800	32.900	31.302	187,840
2026-07-02	32.300	33.200	32.200	32.950	31.350	132,219
2026-07-01	31.800	32.350	31.800	32.200	30.636	70,312
2026-06-30	31.600	31.850	31.600	31.700	30.161	38,017
2026-06-29	31.600	31.600	31.550	31.600	30.066	19,878
2026-06-26	31.750	31.750	31.400	31.550	30.018	58,126
2026-06-25	31.900	31.900	31.650	31.750	30.208	36,744
2026-06-24	31.900	31.900	31.650	31.750	30.208	39,910
2026-06-23	32.000	32.100	31.800	31.850	30.303	28,216
2026-06-22	32.150	32.150	31.000	32.000	30.446	87,132
2026-06-18	31.850	32.000	31.650	31.850	30.303	35,089
2026-06-17	31.400	31.700	31.400	31.700	30.161	54,898
2026-06-16	31.700	31.700	31.300	31.400	29.875	21,481
2026-06-15	31.800	31.800	31.500	31.600	30.066	45,582
2026-06-12	31.200	31.750	31.100	31.550	30.018	49,068
2026-06-11	31.500	31.600	31.000	31.000	29.495	77,830
2026-06-10	31.550	31.900	31.400	31.400	29.875	49,577
2026-06-09	31.750	31.900	31.400	31.550	30.018	47,535
2026-06-08	31.350	32.200	31.250	31.750	30.208	57,700
2026-06-05	32.050	32.500	31.700	32.500	30.922	103,109
2026-06-04	31.550	31.950	31.550	31.750	30.208	126,636
2026-06-03	31.550	31.750	31.000	31.750	30.208	56,970
2026-06-02	31.400	31.450	31.200	31.250	29.733	36,341
2026-06-01	30.900	31.450	30.700	31.350	29.828	559,066
2026-05-29	30.700	30.950	30.700	30.900	29.400	33,709
2026-05-28	30.450	30.750	30.400	30.700	29.209	34,459
2026-05-27	31.200	31.200	30.350	30.600	29.114	94,856
2026-05-26	31.200	31.250	31.200	31.200	29.685	25,937
2026-05-25	31.900	31.950	31.250	31.250	29.733	76,530
2026-05-22	31.900	31.900	31.650	31.900	30.351	67,320
2026-05-21	31.000	32.050	30.700	31.300	29.780	124,791
2026-05-20	30.300	31.300	30.200	31.000	29.495	191,068
2026-05-19	30.700	30.700	30.300	30.450	28.971	50,267
2026-05-18	30.500	30.500	30.250	30.350	28.876	63,967
2026-05-15	30.900	31.000	30.550	30.800	29.304	76,486
2026-05-14	31.200	31.300	30.800	31.000	29.495	65,625
2026-05-13	31.100	31.200	30.850	30.900	29.400	65,486
2026-05-12	31.700	31.700	31.000	31.000	29.495	75,869
2026-05-11	32.300	32.300	31.200	31.400	29.875	225,105
2026-05-08	32.250	32.650	32.250	32.300	30.732	56,833
2026-05-07	32.250	32.700	32.250	32.400	30.827	63,191
2026-05-06	32.400	32.700	32.400	32.550	30.969	82,118
2026-05-05	32.700	32.700	32.350	32.400	30.827	118,449
2026-05-04	33.000	33.000	32.750	32.750	31.160	45,826
2026-04-30	33.250	33.250	32.900	32.900	31.302	57,856
2026-04-29	33.350	33.400	33.100	33.250	31.635	71,161

← NewerPage 2 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.