Mercuries F&B Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 97.200 | 99.000 | 97.200 | 99.000 | 87.613 | 182,652 |
| 2024-10-29 | 97.800 | 99.900 | 95.600 | 97.300 | 86.109 | 165,452 |
| 2024-10-28 | 92.600 | 99.900 | 91.900 | 99.400 | 87.967 | 263,971 |
| 2024-10-25 | 92.900 | 93.100 | 91.000 | 93.100 | 82.392 | 128,939 |
| 2024-10-24 | 92.600 | 92.900 | 91.700 | 92.300 | 81.684 | 128,988 |
| 2024-10-23 | 92.000 | 92.800 | 91.500 | 92.200 | 81.595 | 80,973 |
| 2024-10-22 | 91.800 | 92.400 | 90.900 | 92.000 | 81.418 | 66,708 |
| 2024-10-21 | 91.100 | 91.800 | 90.100 | 91.200 | 80.710 | 126,734 |
| 2024-10-18 | 88.500 | 91.500 | 88.500 | 91.100 | 80.622 | 148,168 |
| 2024-10-17 | 88.000 | 88.500 | 88.000 | 88.500 | 78.321 | 12,572 |
| 2024-10-16 | 88.100 | 88.100 | 87.600 | 88.000 | 77.878 | 21,636 |
| 2024-10-15 | 87.700 | 88.100 | 87.700 | 88.100 | 77.967 | 14,182 |
| 2024-10-14 | 88.200 | 88.200 | 87.700 | 88.100 | 77.967 | 6,737 |
| 2024-10-11 | 88.300 | 88.300 | 87.700 | 88.200 | 78.055 | 17,382 |
| 2024-10-09 | 88.700 | 88.700 | 87.700 | 88.300 | 78.144 | 29,128 |
| 2024-10-08 | 88.800 | 89.400 | 88.600 | 88.900 | 78.675 | 7,034 |
| 2024-10-07 | 88.900 | 89.200 | 88.400 | 89.000 | 78.763 | 12,308 |
| 2024-10-04 | 88.200 | 88.900 | 88.000 | 88.900 | 78.675 | 14,648 |
| 2024-10-01 | 89.300 | 89.300 | 88.300 | 88.600 | 78.409 | 12,500 |
| 2024-09-30 | 89.600 | 89.600 | 89.000 | 89.300 | 79.029 | 15,000 |
| 2024-09-27 | 90.000 | 90.000 | 89.100 | 89.600 | 79.294 | 12,187 |
| 2024-09-26 | 89.500 | 90.000 | 89.300 | 90.000 | 79.648 | 19,443 |
| 2024-09-25 | 89.700 | 89.700 | 89.000 | 89.500 | 79.206 | 7,869 |
| 2024-09-24 | 90.100 | 90.100 | 89.000 | 89.600 | 79.294 | 13,504 |
| 2024-09-23 | 90.000 | 90.100 | 89.100 | 89.700 | 79.383 | 6,702 |
| 2024-09-20 | 90.000 | 90.100 | 89.600 | 89.800 | 79.471 | 31,361 |
| 2024-09-19 | 90.300 | 90.300 | 89.100 | 90.000 | 79.648 | 13,715 |
| 2024-09-18 | 90.200 | 90.300 | 90.000 | 90.300 | 79.914 | 11,199 |
| 2024-09-16 | 90.100 | 90.300 | 89.400 | 90.300 | 79.914 | 16,750 |
| 2024-09-13 | 90.200 | 90.200 | 89.500 | 90.100 | 79.737 | 2,324 |
| 2024-09-12 | 90.300 | 90.300 | 89.700 | 90.200 | 79.825 | 10,425 |
| 2024-09-11 | 90.300 | 90.500 | 90.000 | 90.300 | 79.914 | 9,020 |
| 2024-09-10 | 90.300 | 90.500 | 90.000 | 90.300 | 79.914 | 17,288 |
| 2024-09-09 | 90.300 | 90.300 | 89.800 | 90.100 | 79.737 | 8,867 |
| 2024-09-06 | 90.100 | 90.400 | 89.000 | 90.300 | 79.914 | 13,722 |
| 2024-09-05 | 90.200 | 90.200 | 89.500 | 90.100 | 79.737 | 15,577 |
| 2024-09-04 | 90.100 | 91.400 | 89.000 | 90.200 | 79.825 | 43,688 |
| 2024-09-03 | 91.700 | 91.700 | 90.100 | 91.700 | 81.153 | 5,407 |
| 2024-09-02 | 92.000 | 92.200 | 91.300 | 91.700 | 81.153 | 28,425 |
| 2024-08-30 | 92.000 | 92.100 | 91.700 | 92.000 | 81.418 | 14,607 |
| 2024-08-29 | 91.800 | 92.100 | 91.700 | 92.100 | 81.507 | 29,493 |
| 2024-08-28 | 92.000 | 92.200 | 91.700 | 92.200 | 81.595 | 32,968 |
| 2024-08-27 | 92.100 | 92.200 | 91.400 | 92.000 | 81.418 | 11,853 |
| 2024-08-26 | 91.800 | 92.100 | 91.300 | 92.100 | 81.507 | 35,403 |
| 2024-08-23 | 92.200 | 92.200 | 90.700 | 91.900 | 81.330 | 41,059 |
| 2024-08-22 | 92.100 | 92.200 | 91.200 | 92.200 | 81.595 | 49,448 |
| 2024-08-21 | 91.000 | 92.000 | 90.500 | 91.200 | 80.710 | 75,116 |
| 2024-08-20 | 90.000 | 91.200 | 89.200 | 91.200 | 80.710 | 58,657 |
| 2024-08-19 | 90.400 | 90.400 | 89.600 | 90.000 | 79.648 | 17,312 |
| 2024-08-16 | 90.500 | 90.700 | 89.800 | 90.400 | 80.002 | 23,459 |
| 2024-08-15 | 89.400 | 90.500 | 89.400 | 90.000 | 79.648 | 58,160 |
| 2024-08-14 | 88.000 | 89.900 | 87.900 | 89.100 | 78.852 | 67,836 |
| 2024-08-13 | 87.800 | 87.900 | 87.200 | 87.800 | 77.701 | 6,303 |
| 2024-08-12 | 88.000 | 88.000 | 87.100 | 87.800 | 77.701 | 14,518 |
| 2024-08-09 | 87.500 | 88.000 | 86.500 | 88.000 | 77.878 | 19,312 |
| 2024-08-08 | 86.900 | 87.000 | 85.500 | 87.000 | 76.993 | 5,033 |
| 2024-08-07 | 85.600 | 87.200 | 85.000 | 86.000 | 76.108 | 11,359 |
| 2024-08-06 | 85.600 | 87.000 | 84.600 | 85.500 | 75.666 | 30,172 |
| 2024-08-05 | 88.500 | 88.700 | 84.700 | 85.600 | 75.754 | 57,017 |
| 2024-08-02 | 88.700 | 89.400 | 88.100 | 88.900 | 78.675 | 16,273 |
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.