Mercuries F&B Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	47.200	47.200	46.900	46.950	44.670	54,718
2025-07-28	47.450	47.550	47.000	47.150	44.861	74,107
2025-07-25	47.550	47.600	47.450	47.450	45.146	32,637
2025-07-24	47.800	47.950	47.550	47.550	45.241	47,191
2025-07-23	48.000	49.400	47.100	47.950	45.622	57,118
2025-07-22	49.500	49.500	47.950	48.000	45.669	154,353
2025-07-21	49.950	50.800	49.300	49.350	46.954	78,790
2025-07-18	50.100	50.100	49.800	50.000	47.572	66,780
2025-07-17	50.700	50.700	50.000	50.100	47.667	106,492
2025-07-16	54.200	54.500	54.000	54.400	48.143	96,117
2025-07-15	55.000	55.000	54.300	54.300	48.054	83,252
2025-07-14	54.400	54.800	54.400	54.700	48.408	79,047
2025-07-11	53.900	54.300	53.800	54.300	48.054	25,834
2025-07-10	53.700	54.000	53.200	53.700	47.524	50,499
2025-07-09	54.400	54.400	53.700	54.100	47.877	15,757
2025-07-08	53.500	54.000	53.500	53.500	47.347	24,682
2025-07-07	53.300	54.000	53.100	54.000	47.789	51,252
2025-07-04	54.200	54.200	53.200	53.200	47.081	117,730
2025-07-03	53.400	54.900	53.100	54.000	47.789	151,311
2025-07-02	52.000	53.100	51.800	52.900	46.816	100,086
2025-07-01	52.000	52.000	51.300	51.400	45.488	35,985
2025-06-30	52.000	52.000	51.100	51.500	45.577	43,149
2025-06-27	51.500	52.500	50.900	51.900	45.931	77,978
2025-06-26	52.000	52.000	51.200	51.500	45.577	26,404
2025-06-25	51.500	51.900	51.100	51.600	45.665	32,672
2025-06-24	51.000	51.600	50.600	51.500	45.577	54,937
2025-06-23	51.100	51.100	50.500	50.600	44.780	62,511
2025-06-20	52.200	52.200	51.000	51.500	45.577	41,800
2025-06-19	51.800	53.500	51.500	52.600	46.550	85,734
2025-06-18	51.700	51.900	51.700	51.800	45.842	16,785
2025-06-17	51.800	51.800	51.700	51.700	45.754	17,205
2025-06-16	51.900	51.900	51.300	51.700	45.754	50,503
2025-06-13	52.200	52.200	52.000	52.000	46.019	38,013
2025-06-12	52.000	52.500	51.900	52.400	46.373	24,510
2025-06-11	52.700	52.700	51.800	52.400	46.373	47,037
2025-06-10	52.100	52.500	51.800	52.000	46.019	59,605
2025-06-09	53.200	53.200	52.000	52.100	46.108	129,983
2025-06-06	53.500	53.500	53.200	53.200	47.081	20,611
2025-06-05	53.800	54.100	53.500	53.500	47.347	36,147
2025-06-04	54.000	54.200	53.500	53.800	47.612	81,240
2025-06-03	54.200	54.400	54.000	54.000	47.789	29,877
2025-06-02	54.600	54.600	54.000	54.300	48.054	33,239
2025-05-29	54.800	54.800	54.100	54.100	47.877	37,018
2025-05-28	54.200	54.500	54.100	54.200	47.966	29,161
2025-05-27	54.700	54.700	54.200	54.300	48.054	48,609
2025-05-26	54.500	54.700	54.200	54.500	48.231	39,688
2025-05-23	54.400	54.600	54.200	54.500	48.231	65,872
2025-05-22	54.600	54.600	54.400	54.400	48.143	16,399
2025-05-21	55.000	55.100	54.800	54.900	48.585	20,733
2025-05-20	54.900	55.000	54.200	55.000	48.674	76,657
2025-05-19	55.600	55.600	54.900	54.900	48.585	102,850
2025-05-16	55.800	55.900	55.600	55.700	49.293	40,450
2025-05-15	55.800	56.000	55.400	55.800	49.382	47,703
2025-05-14	55.300	55.800	55.300	55.800	49.382	44,147
2025-05-13	56.000	56.100	55.200	55.400	49.028	152,648
2025-05-12	55.900	55.900	55.300	55.700	49.293	116,540
2025-05-09	59.500	59.500	55.200	55.900	49.470	561,961
2025-05-08	60.500	61.000	60.200	60.200	53.276	71,136
2025-05-07	60.500	60.600	60.000	60.500	53.541	82,509
2025-05-06	60.300	60.500	60.100	60.200	53.276	33,207

← NewerPage 6 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.