Mercuries Data Systems Ltd. (TPE:2427)
Taiwan · Delayed Price · Currency is TWD 26.30
-0.05 (-0.19%)
Jan 22, 2026, 1:35 PM CST
Mercuries Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.80 | 26.80 | 26.20 | 26.30 | 26.30 | -1.50% | 939,767 |
| Jan 20, 2026 | 26.85 | 27.15 | 26.70 | 26.70 | 26.70 | -0.74% | 724,101 |
| Jan 19, 2026 | 26.70 | 27.25 | 26.60 | 26.90 | 26.90 | 0.94% | 813,641 |
| Jan 16, 2026 | 26.80 | 26.90 | 26.65 | 26.65 | 26.65 | -0.19% | 470,501 |
| Jan 15, 2026 | 27.00 | 27.00 | 26.60 | 26.70 | 26.70 | -1.11% | 553,641 |
| Jan 14, 2026 | 26.95 | 27.20 | 26.75 | 27.00 | 27.00 | 0.93% | 1,146,942 |
| Jan 13, 2026 | 26.80 | 26.95 | 26.45 | 26.75 | 26.75 | 0.19% | 785,307 |
| Jan 12, 2026 | 26.55 | 26.85 | 26.55 | 26.70 | 26.70 | 1.14% | 705,492 |
| Jan 9, 2026 | 26.70 | 26.75 | 26.25 | 26.40 | 26.40 | -0.19% | 421,469 |
| Jan 8, 2026 | 26.55 | 26.70 | 26.40 | 26.45 | 26.45 | 0.19% | 739,563 |
| Jan 7, 2026 | 26.10 | 26.40 | 26.00 | 26.40 | 26.40 | 1.15% | 783,791 |
| Jan 6, 2026 | 26.05 | 26.15 | 25.95 | 26.10 | 26.10 | 0.19% | 684,664 |
| Jan 5, 2026 | 26.60 | 26.90 | 26.00 | 26.05 | 26.05 | -1.51% | 1,251,403 |
| Jan 2, 2026 | 26.70 | 26.75 | 26.40 | 26.45 | 26.45 | -0.56% | 812,828 |
| Dec 31, 2025 | 26.70 | 26.80 | 26.55 | 26.60 | 26.60 | - | 545,112 |
| Dec 30, 2025 | 26.80 | 26.80 | 26.45 | 26.60 | 26.60 | -0.75% | 561,776 |
| Dec 29, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - | 393,008 |
| Dec 26, 2025 | 26.90 | 26.90 | 26.65 | 26.80 | 26.80 | -0.37% | 453,326 |
| Dec 24, 2025 | 27.20 | 27.25 | 26.75 | 26.90 | 26.90 | -1.10% | 720,018 |
| Dec 23, 2025 | 27.60 | 27.60 | 27.15 | 27.20 | 27.20 | -0.91% | 333,967 |
| Dec 22, 2025 | 27.40 | 27.65 | 27.40 | 27.45 | 27.45 | 0.55% | 499,647 |
| Dec 19, 2025 | 27.00 | 27.35 | 26.95 | 27.30 | 27.30 | 1.68% | 582,919 |
| Dec 18, 2025 | 27.05 | 27.15 | 26.85 | 26.85 | 26.85 | -0.74% | 529,646 |
| Dec 17, 2025 | 26.90 | 27.40 | 26.90 | 27.05 | 27.05 | 1.31% | 992,235 |
| Dec 16, 2025 | 27.00 | 27.10 | 26.55 | 26.70 | 26.70 | -1.66% | 1,173,885 |
| Dec 15, 2025 | 26.80 | 27.35 | 26.80 | 27.15 | 27.15 | 0.18% | 431,894 |
| Dec 12, 2025 | 27.10 | 27.45 | 27.10 | 27.10 | 27.10 | 0.37% | 453,126 |
| Dec 11, 2025 | 27.20 | 27.25 | 26.85 | 27.00 | 27.00 | -0.74% | 888,009 |
| Dec 10, 2025 | 27.90 | 28.20 | 27.10 | 27.20 | 27.20 | -1.98% | 1,351,698 |
| Dec 9, 2025 | 28.00 | 28.20 | 27.75 | 27.75 | 27.75 | -0.72% | 550,037 |
| Dec 8, 2025 | 27.90 | 28.00 | 27.65 | 27.95 | 27.95 | 0.18% | 941,208 |
| Dec 5, 2025 | 28.10 | 28.25 | 27.85 | 27.90 | 27.90 | -0.53% | 949,455 |
| Dec 4, 2025 | 28.05 | 28.25 | 28.00 | 28.05 | 28.05 | - | 898,962 |
| Dec 3, 2025 | 28.50 | 28.50 | 28.00 | 28.05 | 28.05 | -1.23% | 1,801,627 |
| Dec 2, 2025 | 28.70 | 28.75 | 28.30 | 28.40 | 28.40 | -2.74% | 3,587,848 |
| Dec 1, 2025 | 28.90 | 29.45 | 28.50 | 29.20 | 29.20 | 3.18% | 13,163,220 |
| Nov 28, 2025 | 28.50 | 28.55 | 28.10 | 28.30 | 28.30 | -0.53% | 1,967,848 |
| Nov 27, 2025 | 28.50 | 29.10 | 28.10 | 28.45 | 28.45 | - | 5,342,422 |
| Nov 26, 2025 | 26.80 | 28.45 | 26.70 | 28.45 | 28.45 | 6.75% | 5,464,202 |
| Nov 25, 2025 | 26.65 | 26.85 | 26.55 | 26.65 | 26.65 | 0.38% | 351,187 |
| Nov 24, 2025 | 26.55 | 26.80 | 26.45 | 26.55 | 26.55 | 0.38% | 548,239 |
| Nov 21, 2025 | 26.50 | 27.00 | 26.40 | 26.45 | 26.45 | -1.86% | 843,339 |
| Nov 20, 2025 | 26.45 | 27.25 | 26.45 | 26.95 | 26.95 | 2.28% | 1,012,146 |
| Nov 19, 2025 | 26.30 | 26.40 | 26.00 | 26.35 | 26.35 | 0.96% | 537,759 |
| Nov 18, 2025 | 26.05 | 26.25 | 25.75 | 26.10 | 26.10 | - | 669,773 |
| Nov 17, 2025 | 26.40 | 26.55 | 26.05 | 26.10 | 26.10 | -1.14% | 623,872 |
| Nov 14, 2025 | 26.30 | 26.80 | 26.25 | 26.40 | 26.40 | -0.75% | 704,739 |
| Nov 13, 2025 | 27.10 | 27.25 | 26.60 | 26.60 | 26.60 | -1.30% | 1,249,932 |
| Nov 12, 2025 | 26.70 | 27.10 | 26.65 | 26.95 | 26.95 | 1.70% | 1,199,147 |
| Nov 11, 2025 | 27.10 | 27.10 | 26.50 | 26.50 | 26.50 | -2.21% | 2,501,800 |