Mercuries F&B Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.650	33.650	33.000	33.300	31.683	25,466
2026-04-27	34.100	34.100	33.400	33.400	31.778	108,378
2026-04-24	34.150	34.150	34.000	34.050	32.397	66,581
2026-04-23	34.400	34.400	34.100	34.150	32.492	56,039
2026-04-22	34.600	34.650	34.250	34.450	32.777	42,217
2026-04-21	34.800	34.800	34.500	34.650	32.968	38,884
2026-04-20	34.900	34.900	34.550	34.600	32.920	47,218
2026-04-17	35.150	35.150	34.750	34.800	33.110	37,050
2026-04-16	35.200	35.200	34.850	35.150	33.443	36,308
2026-04-15	34.950	35.200	34.900	35.000	33.301	42,693
2026-04-14	35.100	35.100	34.850	34.950	33.253	29,102
2026-04-13	34.950	35.350	34.750	35.000	33.301	73,775
2026-04-10	34.650	34.850	34.500	34.750	33.063	27,775
2026-04-09	34.650	35.600	34.400	34.800	33.110	43,011
2026-04-08	34.900	34.950	34.650	34.650	32.968	32,872
2026-04-07	34.700	34.700	34.650	34.650	32.968	8,046
2026-04-02	34.600	34.950	34.600	34.650	32.968	12,775
2026-04-01	34.800	35.000	34.600	34.600	32.920	29,075
2026-03-31	34.600	34.700	34.500	34.600	32.920	50,972
2026-03-30	34.500	34.850	34.500	34.700	33.015	21,598
2026-03-27	34.950	35.000	34.800	34.900	33.205	13,647
2026-03-26	35.550	35.550	35.100	35.150	33.443	13,244
2026-03-25	35.600	35.650	34.700	35.000	33.301	51,188
2026-03-24	34.600	34.650	34.200	34.600	32.920	63,650
2026-03-23	35.400	35.400	34.500	34.700	33.015	62,496
2026-03-20	35.950	35.950	35.400	35.400	33.681	41,453
2026-03-19	35.900	35.900	35.450	35.450	33.729	58,983
2026-03-18	35.900	36.000	35.700	35.800	34.062	21,503
2026-03-17	35.900	35.950	35.650	35.850	34.109	19,379
2026-03-16	35.850	35.900	35.650	35.650	33.919	44,065
2026-03-13	36.400	36.500	35.850	35.900	34.157	50,907
2026-03-12	36.750	36.950	36.000	36.400	34.633	46,731
2026-03-11	35.950	37.500	35.800	36.950	35.156	143,452
2026-03-10	36.050	36.050	35.500	35.550	33.824	53,370
2026-03-09	36.700	37.100	35.350	35.850	34.109	149,120
2026-03-06	37.350	37.400	37.200	37.250	35.441	70,551
2026-03-05	37.550	37.700	37.350	37.450	35.632	55,270
2026-03-04	37.900	37.900	37.200	37.350	35.536	75,000
2026-03-03	38.450	38.450	37.950	37.950	36.107	167,823
2026-03-02	38.800	38.800	38.400	38.500	36.631	56,604
2026-02-26	38.600	38.900	38.500	38.800	36.916	27,430
2026-02-25	39.100	39.100	38.500	38.600	36.726	145,006
2026-02-24	39.550	39.550	38.800	39.100	37.201	170,261
2026-02-23	39.600	39.950	39.550	39.850	37.915	118,366
2026-02-11	39.450	39.800	39.350	39.700	37.772	67,360
2026-02-10	39.750	39.850	39.650	39.750	37.820	18,586
2026-02-09	39.550	40.150	39.500	39.600	37.677	19,917
2026-02-06	39.750	39.750	39.400	39.550	37.630	19,800
2026-02-05	39.500	39.950	39.500	39.900	37.963	43,334
2026-02-04	39.300	39.400	39.000	39.350	37.439	78,077
2026-02-03	39.750	39.750	39.200	39.400	37.487	113,655
2026-02-02	40.000	40.000	39.600	39.700	37.772	32,956
2026-01-30	40.150	40.150	39.800	40.000	38.058	41,896
2026-01-29	40.350	40.350	40.100	40.150	38.200	49,585
2026-01-28	39.900	40.450	39.900	40.350	38.391	90,041
2026-01-27	39.900	39.900	39.800	39.850	37.915	23,687
2026-01-26	39.400	39.850	39.400	39.700	37.772	36,818
2026-01-23	39.500	39.650	39.400	39.400	37.487	34,970
2026-01-22	39.450	39.600	39.350	39.350	37.439	37,354
2026-01-21	39.550	39.800	39.450	39.450	37.534	59,717

← NewerPage 3 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.