Mercuries & Associates Holding, Ltd. (2905.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 16.50 | 16.85 | 16.50 | 16.60 | 16.60 | 850,968 |
| 27 June 2024 | 16.60 | 16.60 | 16.25 | 16.55 | 16.55 | 993,375 |
| 26 June 2024 | 16.55 | 17.00 | 16.55 | 16.75 | 16.75 | 2,035,060 |
| 25 June 2024 | 16.50 | 16.60 | 16.25 | 16.50 | 16.50 | 858,298 |
| 24 June 2024 | 16.55 | 16.65 | 16.40 | 16.45 | 16.45 | 631,804 |
| 21 June 2024 | 16.50 | 16.70 | 16.45 | 16.70 | 16.70 | 1,431,957 |
| 20 June 2024 | 16.60 | 16.60 | 16.35 | 16.50 | 16.50 | 1,339,944 |
| 19 June 2024 | 16.50 | 16.75 | 16.45 | 16.50 | 16.50 | 1,337,862 |
| 18 June 2024 | 16.35 | 16.55 | 16.30 | 16.50 | 16.50 | 898,504 |
| 17 June 2024 | 16.30 | 16.45 | 16.20 | 16.30 | 16.30 | 877,330 |
| 14 June 2024 | 16.45 | 16.60 | 16.05 | 16.35 | 16.35 | 2,503,520 |
| 13 June 2024 | 16.60 | 16.80 | 16.45 | 16.50 | 16.50 | 2,067,772 |
| 12 June 2024 | 16.50 | 16.90 | 16.25 | 16.80 | 16.80 | 5,391,323 |
| 11 June 2024 | 18.05 | 18.30 | 17.60 | 17.70 | 17.70 | 2,008,441 |
| 07 June 2024 | 17.60 | 18.15 | 17.60 | 18.00 | 18.00 | 2,026,205 |
| 06 June 2024 | 18.30 | 18.50 | 17.45 | 17.55 | 17.55 | 3,128,254 |
| 05 June 2024 | 18.55 | 18.55 | 17.85 | 18.20 | 18.20 | 2,613,477 |
| 04 June 2024 | 18.90 | 18.90 | 18.45 | 18.45 | 18.45 | 2,770,507 |
| 03 June 2024 | 18.60 | 18.90 | 18.25 | 18.90 | 18.90 | 3,927,785 |
| 31 May 2024 | 17.45 | 18.40 | 17.35 | 18.40 | 18.40 | 4,773,176 |
| 30 May 2024 | 17.90 | 17.95 | 17.25 | 17.35 | 17.35 | 2,725,140 |
| 29 May 2024 | 17.65 | 17.90 | 17.20 | 17.90 | 17.90 | 4,223,033 |
| 28 May 2024 | 16.70 | 17.70 | 16.70 | 17.35 | 17.35 | 5,773,503 |
| 27 May 2024 | 15.90 | 16.85 | 15.85 | 16.70 | 16.70 | 2,930,244 |
| 24 May 2024 | 15.90 | 16.00 | 15.75 | 15.90 | 15.90 | 1,659,586 |
| 23 May 2024 | 16.55 | 16.55 | 16.00 | 16.05 | 16.05 | 3,393,290 |
| 22 May 2024 | 16.85 | 17.00 | 16.55 | 16.55 | 16.55 | 1,506,292 |
| 21 May 2024 | 17.00 | 17.05 | 16.35 | 16.85 | 16.85 | 4,142,053 |
| 20 May 2024 | 16.70 | 17.10 | 16.40 | 16.95 | 16.95 | 3,996,952 |
| 17 May 2024 | 16.40 | 16.60 | 16.15 | 16.60 | 16.60 | 2,813,851 |
| 16 May 2024 | 16.40 | 16.75 | 15.85 | 16.35 | 16.35 | 9,480,634 |
| 15 May 2024 | 15.90 | 16.45 | 15.85 | 16.00 | 16.00 | 4,341,821 |
| 14 May 2024 | 15.75 | 16.00 | 15.45 | 15.95 | 15.95 | 2,360,143 |
| 13 May 2024 | 15.20 | 15.80 | 15.15 | 15.65 | 15.65 | 3,542,775 |
| 10 May 2024 | 14.45 | 15.15 | 14.40 | 15.05 | 15.05 | 2,665,395 |
| 09 May 2024 | 14.45 | 14.55 | 14.40 | 14.40 | 14.40 | 3,131,857 |
| 08 May 2024 | 14.50 | 14.65 | 14.40 | 14.50 | 14.50 | 1,146,413 |
| 07 May 2024 | 14.60 | 14.65 | 14.20 | 14.55 | 14.55 | 2,864,525 |
| 06 May 2024 | 14.80 | 14.90 | 14.55 | 14.65 | 14.65 | 3,615,066 |
| 03 May 2024 | 14.65 | 14.80 | 14.50 | 14.65 | 14.65 | 2,856,824 |
| 02 May 2024 | 14.15 | 14.75 | 14.15 | 14.60 | 14.60 | 3,543,713 |
| 30 Apr 2024 | 14.45 | 14.45 | 14.15 | 14.15 | 14.15 | 3,188,357 |
| 29 Apr 2024 | 14.10 | 14.50 | 14.10 | 14.45 | 14.45 | 4,564,046 |
| 26 Apr 2024 | 14.15 | 14.20 | 13.90 | 14.05 | 14.05 | 839,139 |
| 25 Apr 2024 | 14.10 | 14.35 | 13.90 | 14.10 | 14.10 | 1,619,990 |
| 24 Apr 2024 | 13.85 | 14.05 | 13.80 | 14.05 | 14.05 | 2,435,573 |
| 23 Apr 2024 | 13.60 | 13.80 | 13.60 | 13.75 | 13.75 | 803,358 |
| 22 Apr 2024 | 13.25 | 13.60 | 13.25 | 13.60 | 13.60 | 905,229 |
| 19 Apr 2024 | 13.50 | 13.50 | 13.05 | 13.25 | 13.25 | 1,279,694 |
| 18 Apr 2024 | 13.60 | 13.65 | 13.50 | 13.55 | 13.55 | 774,515 |
| 17 Apr 2024 | 13.70 | 13.70 | 13.55 | 13.65 | 13.65 | 899,753 |
| 16 Apr 2024 | 13.75 | 13.80 | 13.50 | 13.55 | 13.55 | 1,883,250 |
| 15 Apr 2024 | 13.70 | 13.90 | 13.55 | 13.80 | 13.80 | 2,412,693 |
| 12 Apr 2024 | 13.65 | 14.30 | 13.45 | 13.65 | 13.65 | 6,589,696 |
| 11 Apr 2024 | 12.95 | 13.15 | 12.95 | 13.05 | 13.05 | 629,922 |
| 10 Apr 2024 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | 1,618,230 |
| 09 Apr 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1,108,156 |
| 08 Apr 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 665,586 |
| 03 Apr 2024 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | 340,467 |
| 02 Apr 2024 | 12.60 | 12.70 | 12.35 | 12.50 | 12.50 | 864,294 |
| 01 Apr 2024 | 12.65 | 12.70 | 12.50 | 12.60 | 12.60 | 448,085 |
| 29 Mar 2024 | 12.60 | 12.75 | 12.60 | 12.65 | 12.65 | 486,000 |
| 28 Mar 2024 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | 614,500 |
| 27 Mar 2024 | 12.40 | 12.55 | 12.40 | 12.55 | 12.55 | 689,778 |
| 26 Mar 2024 | 12.45 | 12.50 | 12.35 | 12.35 | 12.35 | 500,750 |
| 25 Mar 2024 | 12.35 | 12.45 | 12.35 | 12.45 | 12.45 | 355,392 |
| 22 Mar 2024 | 12.30 | 12.35 | 12.25 | 12.35 | 12.35 | 344,395 |
| 21 Mar 2024 | 12.30 | 12.35 | 12.20 | 12.30 | 12.30 | 495,700 |
| 20 Mar 2024 | 12.20 | 12.30 | 12.10 | 12.25 | 12.25 | 1,023,552 |
| 19 Mar 2024 | 12.25 | 12.30 | 12.20 | 12.20 | 12.20 | 469,887 |
| 18 Mar 2024 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | 1,975,455 |
| 15 Mar 2024 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | 545,354 |
| 14 Mar 2024 | 12.65 | 12.65 | 12.55 | 12.60 | 12.60 | 557,369 |
| 13 Mar 2024 | 12.60 | 12.70 | 12.55 | 12.65 | 12.65 | 617,866 |
| 12 Mar 2024 | 12.65 | 12.90 | 12.60 | 12.70 | 12.70 | 1,390,219 |
| 11 Mar 2024 | 12.40 | 12.55 | 12.40 | 12.55 | 12.55 | 378,825 |
| 08 Mar 2024 | 12.45 | 12.45 | 12.30 | 12.40 | 12.40 | 1,058,197 |
| 07 Mar 2024 | 12.45 | 12.55 | 12.40 | 12.50 | 12.50 | 858,534 |
| 06 Mar 2024 | 12.50 | 12.55 | 12.45 | 12.45 | 12.45 | 465,961 |
| 05 Mar 2024 | 12.50 | 12.55 | 12.45 | 12.45 | 12.45 | 519,006 |
| 04 Mar 2024 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | 596,293 |
| 01 Mar 2024 | 12.65 | 12.70 | 12.55 | 12.65 | 12.65 | 524,940 |
| 29 Feb 2024 | 12.60 | 12.95 | 12.55 | 12.70 | 12.70 | 1,481,777 |
| 27 Feb 2024 | 12.65 | 12.70 | 12.55 | 12.65 | 12.65 | 521,275 |
| 26 Feb 2024 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | 315,473 |
| 23 Feb 2024 | 12.65 | 12.70 | 12.60 | 12.60 | 12.60 | 465,323 |
| 22 Feb 2024 | 12.80 | 12.80 | 12.55 | 12.65 | 12.65 | 465,175 |
| 21 Feb 2024 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | 446,798 |
| 20 Feb 2024 | 12.85 | 12.90 | 12.75 | 12.75 | 12.75 | 357,417 |
| 19 Feb 2024 | 12.65 | 12.85 | 12.65 | 12.85 | 12.85 | 555,733 |
| 16 Feb 2024 | 12.50 | 12.75 | 12.50 | 12.65 | 12.65 | 817,217 |
| 15 Feb 2024 | 12.40 | 12.45 | 12.30 | 12.45 | 12.45 | 624,625 |
| 05 Feb 2024 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | 231,643 |
| 02 Feb 2024 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 315,686 |
| 01 Feb 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 334,954 |
| 31 Jan 2024 | 12.45 | 12.45 | 12.30 | 12.40 | 12.40 | 715,300 |
| 30 Jan 2024 | 12.60 | 12.60 | 12.40 | 12.45 | 12.45 | 1,135,732 |
| 29 Jan 2024 | 12.50 | 12.70 | 12.45 | 12.60 | 12.60 | 800,080 |
| 26 Jan 2024 | 12.50 | 12.60 | 12.35 | 12.50 | 12.50 | 565,872 |
| 25 Jan 2024 | 12.60 | 12.60 | 12.35 | 12.50 | 12.50 | 1,360,390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.