Mercuries F&B Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	42.100	42.950	41.800	42.100	40.056	52,990
2025-10-23	40.900	41.200	40.900	41.100	39.104	37,360
2025-10-22	40.750	41.000	40.750	40.950	38.962	24,723
2025-10-21	40.350	40.800	40.350	40.700	38.724	39,457
2025-10-20	41.000	41.000	40.250	40.350	38.391	59,193
2025-10-17	40.300	41.300	40.150	41.050	39.057	96,074
2025-10-16	40.100	40.300	40.100	40.150	38.200	46,861
2025-10-15	40.250	40.250	39.800	40.100	38.153	70,568
2025-10-14	41.100	41.100	40.200	40.350	38.391	106,553
2025-10-13	41.100	41.100	40.800	40.850	38.866	78,907
2025-10-09	41.650	41.700	40.900	41.350	39.342	105,227
2025-10-08	41.750	41.900	41.500	41.850	39.818	20,463
2025-10-07	42.200	42.200	41.050	41.750	39.723	64,178
2025-10-03	42.350	42.350	41.950	42.200	40.151	16,862
2025-10-02	42.150	42.150	42.100	42.100	40.056	13,448
2025-10-01	42.000	42.700	42.000	42.200	40.151	88,998
2025-09-30	42.150	42.150	41.500	41.900	39.865	72,492
2025-09-26	42.900	43.000	42.050	42.100	40.056	124,459
2025-09-25	43.000	43.350	43.000	43.000	40.912	46,070
2025-09-24	43.300	43.300	43.000	43.050	40.960	60,702
2025-09-23	43.550	43.550	43.200	43.400	41.293	48,406
2025-09-22	43.600	43.800	43.550	43.550	41.435	23,487
2025-09-19	43.300	44.000	43.250	43.600	41.483	60,470
2025-09-18	43.650	43.650	43.300	43.350	41.245	62,017
2025-09-17	43.500	43.500	43.300	43.400	41.293	34,495
2025-09-16	43.600	43.700	43.350	43.550	41.435	33,005
2025-09-15	43.700	43.700	43.600	43.600	41.483	53,746
2025-09-12	43.800	43.800	43.650	43.750	41.626	34,175
2025-09-11	43.900	44.100	43.900	43.900	41.768	27,820
2025-09-10	43.900	43.950	43.700	43.900	41.768	34,977
2025-09-09	43.850	43.900	43.800	43.900	41.768	44,233
2025-09-08	44.000	44.100	43.900	44.000	41.863	37,984
2025-09-05	43.700	44.000	43.700	44.000	41.863	41,540
2025-09-04	44.050	44.300	43.500	44.300	42.149	26,759
2025-09-03	43.900	44.050	43.500	44.050	41.911	38,821
2025-09-02	44.000	44.200	43.500	43.900	41.768	60,081
2025-09-01	43.600	44.600	43.600	44.000	41.863	122,088
2025-08-29	43.600	43.600	43.300	43.500	41.388	33,663
2025-08-28	43.550	43.850	43.550	43.550	41.435	40,248
2025-08-27	43.450	43.800	43.450	43.700	41.578	59,875
2025-08-26	43.800	43.950	43.600	43.850	41.721	47,627
2025-08-25	43.900	43.900	43.300	43.800	41.673	48,141
2025-08-22	43.750	43.850	43.450	43.850	41.721	41,481
2025-08-21	43.750	44.000	43.350	43.850	41.721	71,587
2025-08-20	43.000	43.900	42.600	43.750	41.626	130,334
2025-08-19	44.000	44.000	43.450	43.450	41.340	63,765
2025-08-18	43.650	44.200	43.300	44.200	42.054	62,638
2025-08-15	43.400	43.700	42.800	43.700	41.578	128,796
2025-08-14	44.700	44.700	43.000	43.400	41.293	278,112
2025-08-13	45.450	45.450	44.700	44.700	42.529	173,968
2025-08-12	46.100	46.100	45.450	45.450	43.243	134,735
2025-08-11	46.400	46.400	46.150	46.150	43.909	36,885
2025-08-08	46.150	46.750	46.150	46.400	44.147	63,306
2025-08-07	46.300	46.750	46.100	46.350	44.099	60,381
2025-08-06	47.000	47.000	46.300	46.350	44.099	113,646
2025-08-05	47.200	47.250	47.000	47.250	44.956	71,740
2025-08-04	47.000	47.100	47.000	47.100	44.813	20,141
2025-08-01	47.100	47.100	46.800	47.000	44.718	47,029
2025-07-31	47.200	47.900	47.000	47.100	44.813	35,187
2025-07-30	47.100	47.150	46.900	47.050	44.765	30,768

← NewerPage 5 of 12 · 685 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.