Mercuries F&B Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	61.400	61.400	60.000	60.300	53.364	117,100
2025-05-02	62.400	62.400	60.400	61.400	54.338	32,273
2025-04-30	61.000	61.600	60.600	61.600	54.515	73,023
2025-04-29	60.100	60.800	60.000	60.600	53.630	66,031
2025-04-28	60.000	60.500	60.000	60.100	53.187	38,319
2025-04-25	60.300	60.400	60.100	60.300	53.364	33,383
2025-04-24	60.000	60.800	59.600	59.800	52.922	78,568
2025-04-23	59.100	59.700	59.100	59.600	52.745	69,460
2025-04-22	59.200	59.300	58.700	58.800	52.037	14,714
2025-04-21	59.000	59.400	58.600	59.400	52.568	26,347
2025-04-18	59.900	60.000	59.500	59.500	52.656	19,463
2025-04-17	59.700	60.100	59.000	60.000	53.099	30,397
2025-04-16	60.000	60.600	59.700	59.700	52.833	40,887
2025-04-15	59.100	60.900	59.100	60.500	53.541	113,152
2025-04-14	59.800	61.100	58.400	58.400	51.683	105,654
2025-04-11	56.300	58.800	56.300	58.800	52.037	65,502
2025-04-10	59.600	59.700	57.600	59.100	52.302	189,894
2025-04-09	56.100	56.100	54.100	54.300	48.054	152,802
2025-04-08	53.700	56.900	53.700	56.300	49.824	157,246
2025-04-07	57.400	57.400	57.400	57.400	50.798	107,393
2025-04-02	63.700	63.800	63.600	63.700	56.373	29,363
2025-04-01	63.700	64.200	63.500	63.700	56.373	94,165
2025-03-31	66.500	66.500	63.100	63.700	56.373	356,957
2025-03-28	67.800	67.800	66.500	66.600	58.940	198,447
2025-03-27	67.700	67.800	67.700	67.800	60.002	21,126
2025-03-26	67.800	67.900	67.500	67.700	59.913	52,481
2025-03-25	67.900	67.900	67.500	67.800	60.002	47,442
2025-03-24	68.100	68.200	67.900	67.900	60.090	79,007
2025-03-21	68.300	68.500	68.200	68.300	60.444	28,983
2025-03-20	68.300	68.500	68.200	68.400	60.533	16,905
2025-03-19	68.500	68.600	68.300	68.300	60.444	29,241
2025-03-18	68.800	68.800	68.600	68.600	60.710	45,883
2025-03-17	69.000	69.000	68.500	68.700	60.798	60,541
2025-03-14	68.100	69.500	67.800	69.500	61.506	97,398
2025-03-13	69.300	69.300	68.000	68.100	60.267	161,558
2025-03-12	68.900	69.500	68.900	69.300	61.329	56,668
2025-03-11	68.900	69.500	68.800	69.400	61.418	152,039
2025-03-10	69.700	70.200	69.400	70.000	61.949	91,259
2025-03-07	70.200	70.300	69.700	69.900	61.860	74,664
2025-03-06	70.100	70.600	70.100	70.400	62.303	57,606
2025-03-05	69.900	70.200	69.800	70.100	62.037	76,412
2025-03-04	69.700	70.200	69.600	70.200	62.126	73,304
2025-03-03	69.600	70.700	69.000	70.600	62.480	152,814
2025-02-27	70.000	70.400	69.000	69.800	61.772	454,514
2025-02-26	71.000	71.100	69.700	70.100	62.037	241,202
2025-02-25	70.700	71.000	70.700	70.900	62.745	32,037
2025-02-24	71.200	71.200	70.900	71.000	62.834	39,278
2025-02-21	71.300	71.700	71.300	71.400	63.188	39,944
2025-02-20	70.600	71.500	70.500	71.300	63.099	31,904
2025-02-19	71.100	71.200	70.700	70.700	62.568	74,475
2025-02-18	71.300	71.300	70.600	71.000	62.834	52,386
2025-02-17	72.400	72.400	70.900	71.200	63.011	84,783
2025-02-14	70.800	71.300	70.300	71.000	62.834	109,345
2025-02-13	71.000	71.000	70.700	70.800	62.657	82,256
2025-02-12	71.500	71.500	70.700	71.000	62.834	124,109
2025-02-11	70.500	73.300	70.500	71.900	63.630	320,106
2025-02-10	68.800	69.600	68.800	69.600	61.595	96,551
2025-02-07	68.700	68.800	68.500	68.800	60.887	51,603
2025-02-06	68.100	69.500	68.100	68.700	60.798	66,037
2025-02-05	68.100	68.200	67.900	68.100	60.267	88,529

← NewerPage 7 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.