Mercuries Data Systems Ltd. (TPE:2427)
Taiwan · Delayed Price · Currency is TWD 22.60
-0.25 (-1.09%)
Aug 28, 2026, 1:30 PM CST
Mercuries Data Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22.85 | 22.95 | 22.55 | 22.60 | 22.60 | -1.09% | 198,117 |
| Aug 27, 2026 | 22.70 | 22.90 | 22.70 | 22.85 | 22.85 | 0.66% | 285,829 |
| Aug 26, 2026 | 22.55 | 22.70 | 22.45 | 22.70 | 22.70 | 1.11% | 310,945 |
| Aug 25, 2026 | 22.10 | 22.50 | 22.00 | 22.45 | 22.45 | 1.35% | 224,129 |
| Aug 24, 2026 | 22.30 | 22.35 | 22.15 | 22.15 | 22.15 | -0.67% | 202,713 |
| Aug 21, 2026 | 22.10 | 22.35 | 22.10 | 22.30 | 22.30 | 0.45% | 187,085 |
| Aug 20, 2026 | 21.95 | 22.20 | 21.95 | 22.20 | 22.20 | 1.14% | 128,150 |
| Aug 19, 2026 | 22.00 | 22.20 | 21.80 | 21.95 | 21.95 | -1.13% | 289,787 |
| Aug 18, 2026 | 22.60 | 22.65 | 22.05 | 22.20 | 22.20 | -2.42% | 499,452 |
| Aug 17, 2026 | 22.90 | 23.00 | 22.45 | 22.75 | 22.75 | -0.44% | 660,133 |
| Aug 14, 2026 | 22.30 | 23.30 | 22.30 | 22.85 | 22.85 | 5.06% | 1,600,399 |
| Aug 13, 2026 | 21.80 | 21.85 | 21.55 | 21.75 | 21.75 | - | 364,177 |
| Aug 12, 2026 | 21.70 | 21.85 | 21.70 | 21.75 | 21.75 | 0.23% | 297,969 |
| Aug 11, 2026 | 21.90 | 21.90 | 21.40 | 21.70 | 21.70 | -0.91% | 562,423 |
| Aug 10, 2026 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | 0.46% | 299,908 |
| Aug 7, 2026 | 21.90 | 22.05 | 21.75 | 21.80 | 21.80 | -0.46% | 445,638 |
| Aug 6, 2026 | 22.25 | 22.35 | 21.70 | 21.90 | 21.90 | -2.23% | 470,154 |
| Aug 5, 2026 | 22.55 | 22.85 | 22.30 | 22.40 | 22.40 | 0.23% | 841,373 |
| Aug 4, 2026 | 22.80 | 23.15 | 22.65 | 23.05 | 22.35 | 1.10% | 687,909 |
| Aug 3, 2026 | 22.45 | 22.80 | 22.30 | 22.80 | 22.11 | 1.79% | 449,464 |
| Jul 31, 2026 | 22.50 | 22.70 | 22.35 | 22.40 | 21.72 | 2.28% | 390,753 |
| Jul 30, 2026 | 22.45 | 22.45 | 21.85 | 21.90 | 21.23 | -1.79% | 464,144 |
| Jul 29, 2026 | 22.75 | 22.90 | 21.65 | 22.30 | 21.62 | -1.98% | 988,864 |
| Jul 28, 2026 | 22.90 | 23.10 | 22.55 | 22.75 | 22.06 | -1.94% | 578,691 |
| Jul 27, 2026 | 23.20 | 23.35 | 22.85 | 23.20 | 22.49 | - | 407,333 |
| Jul 24, 2026 | 23.30 | 23.30 | 22.85 | 23.20 | 22.49 | - | 453,329 |
| Jul 23, 2026 | 23.90 | 24.00 | 23.00 | 23.20 | 22.49 | -2.93% | 852,029 |
| Jul 22, 2026 | 24.25 | 24.65 | 23.90 | 23.90 | 23.17 | -2.25% | 690,836 |
| Jul 21, 2026 | 23.90 | 24.85 | 23.90 | 24.45 | 23.71 | 2.30% | 666,048 |
| Jul 20, 2026 | 24.00 | 24.40 | 23.55 | 23.90 | 23.17 | 0.63% | 925,943 |
| Jul 17, 2026 | 24.45 | 24.45 | 23.25 | 23.75 | 23.03 | -4.43% | 1,483,153 |
| Jul 16, 2026 | 25.50 | 25.65 | 24.80 | 24.85 | 24.09 | -3.68% | 1,126,503 |
| Jul 15, 2026 | 26.20 | 26.50 | 25.35 | 25.80 | 25.01 | 0.19% | 5,465,455 |
| Jul 14, 2026 | 25.40 | 25.75 | 24.50 | 25.75 | 24.97 | 1.38% | 3,006,870 |
| Jul 13, 2026 | 24.75 | 26.25 | 24.50 | 25.40 | 24.63 | 0.59% | 5,153,220 |
| Jul 9, 2026 | 25.45 | 25.80 | 24.65 | 25.25 | 24.48 | -1.17% | 1,912,755 |
| Jul 8, 2026 | 25.05 | 25.95 | 24.90 | 25.55 | 24.77 | 2.61% | 3,747,128 |
| Jul 7, 2026 | 26.10 | 26.20 | 24.60 | 24.90 | 24.14 | -3.86% | 6,080,723 |
| Jul 6, 2026 | 26.85 | 27.10 | 25.55 | 25.90 | 25.11 | -2.81% | 11,731,589 |
| Jul 3, 2026 | 24.25 | 26.65 | 23.75 | 26.65 | 25.84 | 9.90% | 15,242,152 |
| Jul 2, 2026 | 23.00 | 24.25 | 22.25 | 24.25 | 23.51 | 9.98% | 4,308,065 |
| Jul 1, 2026 | 22.25 | 22.35 | 22.05 | 22.05 | 21.38 | -0.45% | 414,871 |
| Jun 30, 2026 | 22.25 | 22.40 | 22.05 | 22.15 | 21.48 | -0.23% | 538,938 |
| Jun 29, 2026 | 21.95 | 22.30 | 21.90 | 22.20 | 21.52 | 2.07% | 307,264 |
| Jun 26, 2026 | 22.50 | 22.50 | 21.75 | 21.75 | 21.09 | -2.68% | 692,830 |
| Jun 25, 2026 | 22.50 | 22.60 | 22.20 | 22.35 | 21.67 | -0.22% | 389,941 |
| Jun 24, 2026 | 22.10 | 22.65 | 22.05 | 22.40 | 21.72 | 1.59% | 838,587 |
| Jun 23, 2026 | 22.20 | 22.30 | 22.05 | 22.05 | 21.38 | -0.68% | 430,955 |
| Jun 22, 2026 | 22.45 | 22.55 | 22.20 | 22.20 | 21.52 | -0.45% | 506,683 |
| Jun 18, 2026 | 22.95 | 22.95 | 22.20 | 22.30 | 21.62 | -1.98% | 628,602 |