Mercuries F&B Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.450	39.700	39.450	39.450	37.534	41,586
2026-01-19	39.800	39.800	39.350	39.500	37.582	75,006
2026-01-16	40.000	40.000	39.700	39.750	37.820	45,045
2026-01-15	40.000	40.050	39.650	40.000	38.058	43,908
2026-01-14	39.900	40.100	39.400	40.050	38.105	116,299
2026-01-13	40.050	40.050	39.900	39.900	37.963	28,386
2026-01-12	39.850	40.150	39.600	39.950	38.010	64,638
2026-01-09	39.400	39.400	39.250	39.250	37.344	30,602
2026-01-08	39.350	39.450	39.300	39.450	37.534	21,944
2026-01-07	39.400	39.450	39.200	39.350	37.439	51,329
2026-01-06	39.750	39.750	39.350	39.400	37.487	118,147
2026-01-05	40.000	40.000	39.650	39.750	37.820	102,783
2026-01-02	40.000	40.100	39.950	39.950	38.010	30,388
2025-12-31	40.000	40.000	39.950	40.000	38.058	22,957
2025-12-30	40.200	40.200	39.900	40.000	38.058	25,754
2025-12-29	40.000	40.450	39.950	40.050	38.105	33,091
2025-12-26	40.100	40.100	39.950	40.000	38.058	70,017
2025-12-24	40.050	40.100	40.000	40.050	38.105	16,754
2025-12-23	40.050	40.450	40.050	40.200	38.248	23,338
2025-12-22	40.000	40.100	40.000	40.000	38.058	29,036
2025-12-19	39.950	40.300	39.900	39.950	38.010	41,212
2025-12-18	39.950	40.100	39.950	39.950	38.010	46,572
2025-12-17	40.100	40.200	39.900	39.950	38.010	62,380
2025-12-16	40.100	40.100	39.950	40.000	38.058	68,660
2025-12-15	40.050	40.200	39.950	40.050	38.105	72,120
2025-12-12	40.000	40.200	39.950	40.200	38.248	48,634
2025-12-11	40.000	40.200	39.850	40.000	38.058	104,401
2025-12-10	40.550	40.550	39.850	39.950	38.010	100,890
2025-12-09	40.150	40.150	39.900	40.050	38.105	82,587
2025-12-08	40.100	40.300	40.050	40.150	38.200	75,028
2025-12-05	40.600	40.600	40.200	40.350	38.391	26,918
2025-12-04	40.400	40.750	40.300	40.400	38.438	56,658
2025-12-03	40.600	40.800	40.300	40.400	38.438	69,931
2025-12-02	40.750	40.750	40.400	40.550	38.581	32,742
2025-12-01	40.400	40.850	40.300	40.450	38.486	38,759
2025-11-28	40.300	40.450	40.200	40.250	38.296	84,979
2025-11-27	40.350	40.500	40.300	40.450	38.486	22,115
2025-11-26	40.150	40.250	40.100	40.250	38.296	20,861
2025-11-25	40.100	40.250	40.050	40.100	38.153	17,768
2025-11-24	40.550	40.550	40.050	40.050	38.105	23,651
2025-11-21	40.050	40.050	39.800	39.950	38.010	57,879
2025-11-20	40.200	40.200	39.850	40.100	38.153	31,388
2025-11-19	41.200	41.200	39.950	40.000	38.058	56,470
2025-11-18	40.750	40.750	40.350	40.400	38.438	42,938
2025-11-17	40.950	40.950	40.750	40.750	38.771	31,936
2025-11-14	40.800	40.950	40.500	40.950	38.962	45,956
2025-11-13	41.250	41.450	40.900	40.950	38.962	37,553
2025-11-12	41.300	41.300	40.800	40.850	38.866	63,286
2025-11-11	41.350	41.350	40.700	40.900	38.914	54,126
2025-11-10	41.300	41.400	41.100	41.150	39.152	51,171
2025-11-07	41.750	42.050	41.300	41.500	39.485	98,238
2025-11-06	43.500	43.500	42.250	42.400	40.341	166,540
2025-11-05	41.500	42.850	41.450	42.500	40.436	288,573
2025-11-04	40.700	40.700	40.300	40.700	38.724	28,526
2025-11-03	41.000	41.000	40.600	40.700	38.724	17,028
2025-10-31	40.600	41.000	40.600	40.700	38.724	47,153
2025-10-30	40.500	40.800	40.300	40.700	38.724	57,497
2025-10-29	41.200	41.200	40.450	40.500	38.533	65,670
2025-10-28	42.100	42.100	41.200	41.200	39.199	44,956
2025-10-27	42.100	42.950	41.800	42.100	40.056	52,990

← NewerPage 4 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.