Mercuries Data Systems Ltd. (TPE:2427)
Taiwan · Delayed Price · Currency is TWD 23.15
+0.40 (1.76%)
Apr 1, 2026, 1:30 PM CST
Mercuries Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.10 | 23.35 | 23.05 | 23.15 | 23.15 | 1.76% | 277,810 |
| Mar 31, 2026 | 22.90 | 23.25 | 22.55 | 22.75 | 22.75 | -1.30% | 773,683 |
| Mar 30, 2026 | 23.00 | 23.10 | 22.90 | 23.05 | 23.05 | -1.28% | 298,104 |
| Mar 27, 2026 | 23.50 | 23.50 | 23.15 | 23.35 | 23.35 | -0.85% | 328,043 |
| Mar 26, 2026 | 23.85 | 23.95 | 23.55 | 23.55 | 23.55 | -1.26% | 308,274 |
| Mar 25, 2026 | 23.70 | 23.85 | 23.55 | 23.85 | 23.85 | 1.49% | 324,625 |
| Mar 24, 2026 | 23.70 | 23.75 | 23.40 | 23.50 | 23.50 | - | 467,669 |
| Mar 23, 2026 | 23.50 | 23.85 | 23.15 | 23.50 | 23.50 | -1.26% | 570,059 |
| Mar 20, 2026 | 24.15 | 24.15 | 23.80 | 23.80 | 23.80 | -0.63% | 722,705 |
| Mar 19, 2026 | 24.00 | 24.15 | 23.85 | 23.95 | 23.95 | -0.83% | 662,640 |
| Mar 18, 2026 | 24.40 | 24.45 | 24.00 | 24.15 | 24.15 | -0.41% | 791,968 |
| Mar 17, 2026 | 24.25 | 24.45 | 24.10 | 24.25 | 24.25 | 0.62% | 752,650 |
| Mar 16, 2026 | 24.60 | 24.60 | 24.00 | 24.10 | 24.10 | -1.43% | 958,301 |
| Mar 13, 2026 | 24.40 | 24.70 | 24.20 | 24.45 | 24.45 | 0.20% | 678,406 |
| Mar 12, 2026 | 24.40 | 24.75 | 24.30 | 24.40 | 24.40 | - | 591,641 |
| Mar 11, 2026 | 24.00 | 24.55 | 23.95 | 24.40 | 24.40 | 0.83% | 1,258,698 |
| Mar 10, 2026 | 24.95 | 25.10 | 24.05 | 24.20 | 24.20 | -3.01% | 2,238,784 |
| Mar 9, 2026 | 25.00 | 25.30 | 24.50 | 24.95 | 24.95 | -4.04% | 880,409 |
| Mar 6, 2026 | 25.70 | 26.10 | 25.55 | 26.00 | 26.00 | 0.78% | 322,829 |
| Mar 5, 2026 | 25.80 | 25.95 | 25.55 | 25.80 | 25.80 | 3.82% | 474,292 |
| Mar 4, 2026 | 26.10 | 26.20 | 24.55 | 24.85 | 24.85 | -5.33% | 1,278,385 |
| Mar 3, 2026 | 26.70 | 26.85 | 26.20 | 26.25 | 26.25 | -0.76% | 927,295 |
| Mar 2, 2026 | 26.65 | 26.65 | 26.20 | 26.45 | 26.45 | -1.12% | 847,048 |
| Feb 26, 2026 | 26.60 | 27.20 | 26.60 | 26.75 | 26.75 | 0.56% | 978,223 |
| Feb 25, 2026 | 27.10 | 27.20 | 26.60 | 26.60 | 26.60 | -1.85% | 1,055,208 |
| Feb 24, 2026 | 27.25 | 27.35 | 26.95 | 27.10 | 27.10 | -0.73% | 1,656,753 |
| Feb 23, 2026 | 27.20 | 27.55 | 27.05 | 27.30 | 27.30 | 1.49% | 2,203,455 |
| Feb 11, 2026 | 26.55 | 27.15 | 26.40 | 26.90 | 26.90 | 1.51% | 1,485,026 |
| Feb 10, 2026 | 26.85 | 27.10 | 26.35 | 26.50 | 26.50 | 6.21% | 2,454,688 |
| Feb 9, 2026 | 25.15 | 25.30 | 24.80 | 24.95 | 24.95 | - | 421,347 |
| Feb 6, 2026 | 25.20 | 25.20 | 24.10 | 24.95 | 24.95 | -1.77% | 1,127,380 |
| Feb 5, 2026 | 25.35 | 25.65 | 25.35 | 25.40 | 25.40 | -0.39% | 461,434 |
| Feb 4, 2026 | 25.40 | 25.80 | 25.35 | 25.50 | 25.50 | 0.39% | 538,592 |
| Feb 3, 2026 | 25.55 | 25.55 | 25.15 | 25.40 | 25.40 | 0.99% | 363,219 |
| Feb 2, 2026 | 25.30 | 25.30 | 25.05 | 25.15 | 25.15 | -1.18% | 596,718 |
| Jan 30, 2026 | 25.80 | 25.85 | 25.35 | 25.45 | 25.45 | -1.36% | 746,615 |
| Jan 29, 2026 | 26.10 | 26.10 | 25.70 | 25.80 | 25.80 | -1.15% | 607,125 |
| Jan 28, 2026 | 26.30 | 26.30 | 25.90 | 26.10 | 26.10 | -0.38% | 1,396,581 |
| Jan 27, 2026 | 26.85 | 26.85 | 26.10 | 26.20 | 26.20 | -2.06% | 1,096,950 |
| Jan 26, 2026 | 27.00 | 27.00 | 26.70 | 26.75 | 26.75 | 0.94% | 757,387 |
| Jan 23, 2026 | 26.40 | 26.70 | 26.40 | 26.50 | 26.50 | 0.76% | 679,554 |
| Jan 22, 2026 | 26.45 | 26.45 | 26.25 | 26.30 | 26.30 | - | 639,184 |
| 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 |