Mercuries F&B Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 68.100 | 68.200 | 67.900 | 68.000 | 60.179 | 45,702 |
| 2025-02-03 | 69.200 | 69.200 | 67.000 | 68.100 | 60.267 | 96,034 |
| 2025-01-22 | 68.400 | 69.300 | 68.400 | 69.300 | 61.329 | 53,332 |
| 2025-01-21 | 68.800 | 68.800 | 68.500 | 68.500 | 60.621 | 26,480 |
| 2025-01-20 | 68.800 | 68.800 | 68.200 | 68.800 | 60.887 | 58,320 |
| 2025-01-17 | 68.600 | 68.800 | 68.200 | 68.800 | 60.887 | 41,759 |
| 2025-01-16 | 68.100 | 68.500 | 68.000 | 68.000 | 60.179 | 53,764 |
| 2025-01-15 | 69.000 | 69.000 | 67.900 | 67.900 | 60.090 | 51,573 |
| 2025-01-14 | 68.200 | 68.200 | 67.900 | 68.200 | 60.356 | 72,734 |
| 2025-01-13 | 68.600 | 69.100 | 67.900 | 68.000 | 60.179 | 139,082 |
| 2025-01-10 | 69.600 | 69.800 | 69.400 | 69.500 | 61.506 | 47,644 |
| 2025-01-09 | 70.500 | 70.500 | 69.600 | 69.700 | 61.683 | 104,296 |
| 2025-01-08 | 70.500 | 70.700 | 70.500 | 70.500 | 62.391 | 33,941 |
| 2025-01-07 | 70.800 | 71.000 | 70.200 | 70.500 | 62.391 | 40,799 |
| 2025-01-06 | 70.800 | 70.900 | 70.500 | 70.900 | 62.745 | 63,642 |
| 2025-01-03 | 71.000 | 71.000 | 70.500 | 70.600 | 62.480 | 60,783 |
| 2025-01-02 | 70.900 | 71.200 | 70.600 | 71.000 | 62.834 | 98,711 |
| 2024-12-31 | 70.300 | 70.700 | 69.900 | 70.700 | 62.568 | 72,381 |
| 2024-12-30 | 70.500 | 70.700 | 70.100 | 70.200 | 62.126 | 45,004 |
| 2024-12-27 | 70.700 | 70.700 | 70.100 | 70.300 | 62.214 | 72,358 |
| 2024-12-26 | 71.200 | 71.500 | 70.700 | 70.700 | 62.568 | 28,802 |
| 2024-12-25 | 70.500 | 71.000 | 70.500 | 71.000 | 62.834 | 64,764 |
| 2024-12-24 | 70.800 | 71.200 | 70.500 | 70.700 | 62.568 | 62,221 |
| 2024-12-23 | 71.400 | 71.400 | 70.400 | 71.000 | 62.834 | 104,656 |
| 2024-12-20 | 72.000 | 72.900 | 71.300 | 71.400 | 63.188 | 112,922 |
| 2024-12-19 | 70.900 | 72.300 | 70.900 | 72.000 | 63.719 | 164,023 |
| 2024-12-18 | 70.500 | 71.200 | 70.300 | 70.900 | 62.745 | 89,498 |
| 2024-12-17 | 68.300 | 71.000 | 68.300 | 70.600 | 62.480 | 196,489 |
| 2024-12-16 | 70.500 | 70.500 | 68.000 | 68.300 | 60.444 | 281,096 |
| 2024-12-13 | 70.800 | 71.000 | 70.000 | 70.000 | 61.949 | 223,314 |
| 2024-12-12 | 71.200 | 71.200 | 70.500 | 70.800 | 62.657 | 139,737 |
| 2024-12-11 | 71.300 | 71.300 | 70.200 | 71.300 | 63.099 | 150,069 |
| 2024-12-10 | 71.200 | 71.700 | 70.900 | 71.300 | 63.099 | 112,519 |
| 2024-12-09 | 71.300 | 71.900 | 70.500 | 70.800 | 62.657 | 288,479 |
| 2024-12-06 | 71.300 | 71.800 | 71.000 | 71.200 | 63.011 | 243,126 |
| 2024-12-05 | 72.000 | 72.000 | 70.900 | 71.500 | 63.276 | 311,468 |
| 2024-12-04 | 72.100 | 72.100 | 71.500 | 71.900 | 63.630 | 128,969 |
| 2024-12-03 | 72.600 | 72.800 | 71.200 | 71.900 | 63.630 | 142,447 |
| 2024-12-02 | 72.000 | 73.000 | 71.900 | 72.600 | 64.250 | 243,670 |
| 2024-11-29 | 73.300 | 73.300 | 71.000 | 71.900 | 63.630 | 367,690 |
| 2024-11-28 | 74.500 | 75.000 | 72.900 | 73.300 | 64.869 | 361,356 |
| 2024-11-27 | 76.800 | 78.200 | 74.400 | 74.500 | 65.931 | 706,048 |
| 2024-11-26 | 85.500 | 85.900 | 78.000 | 78.200 | 69.206 | 1,725,891 |
| 2024-11-25 | 92.400 | 94.000 | 88.500 | 94.000 | 83.188 | 145,609 |
| 2024-11-22 | 91.500 | 92.200 | 90.800 | 90.800 | 80.356 | 42,983 |
| 2024-11-21 | 91.100 | 92.800 | 90.100 | 91.700 | 81.153 | 72,845 |
| 2024-11-20 | 91.500 | 91.800 | 90.700 | 90.700 | 80.268 | 25,893 |
| 2024-11-19 | 92.600 | 93.500 | 90.300 | 91.500 | 80.976 | 78,095 |
| 2024-11-18 | 93.800 | 93.900 | 93.100 | 93.700 | 82.923 | 57,733 |
| 2024-11-15 | 93.000 | 93.900 | 92.500 | 93.900 | 83.100 | 39,947 |
| 2024-11-14 | 94.100 | 94.200 | 92.300 | 92.800 | 82.126 | 92,097 |
| 2024-11-13 | 94.800 | 94.800 | 93.600 | 94.400 | 83.542 | 76,218 |
| 2024-11-12 | 96.000 | 96.000 | 93.000 | 94.800 | 83.896 | 75,198 |
| 2024-11-11 | 97.100 | 98.100 | 95.000 | 95.800 | 84.781 | 63,386 |
| 2024-11-08 | 97.300 | 98.300 | 96.200 | 98.200 | 86.905 | 131,350 |
| 2024-11-07 | 96.000 | 97.200 | 95.700 | 97.100 | 85.932 | 63,192 |
| 2024-11-06 | 99.200 | 99.200 | 94.800 | 95.700 | 84.693 | 236,803 |
| 2024-11-05 | 98.000 | 99.400 | 97.200 | 99.200 | 87.790 | 137,185 |
| 2024-11-04 | 99.500 | 99.700 | 96.000 | 98.200 | 86.905 | 142,391 |
| 2024-11-01 | 98.500 | 99.800 | 95.100 | 98.000 | 86.728 | 113,566 |
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.