Mercuries Data Systems Ltd. (TPE:2427)
Taiwan · Delayed Price · Currency is TWD 21.95
-0.45 (-2.01%)
Oct 30, 2026, 1:30 PM CST
Mercuries Data Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.20 | 22.25 | 21.80 | 21.95 | 21.95 | -2.01% | 456,222 |
| Oct 29, 2026 | 22.35 | 22.45 | 22.20 | 22.40 | 22.40 | -0.44% | 260,569 |
| Oct 28, 2026 | 22.70 | 22.70 | 22.35 | 22.50 | 22.50 | - | 294,599 |
| Oct 27, 2026 | 22.90 | 23.00 | 22.30 | 22.50 | 22.50 | -0.44% | 503,155 |
| Oct 22, 2026 | 22.50 | 23.05 | 22.40 | 22.60 | 22.60 | 0.89% | 649,817 |
| Oct 21, 2026 | 22.30 | 22.60 | 22.30 | 22.40 | 22.40 | 0.45% | 269,609 |
| Oct 20, 2026 | 22.20 | 22.55 | 22.20 | 22.30 | 22.30 | 0.45% | 205,376 |
| Oct 19, 2026 | 22.60 | 22.60 | 22.10 | 22.20 | 22.20 | -1.99% | 367,307 |
| Oct 16, 2026 | 22.20 | 22.95 | 22.20 | 22.65 | 22.65 | 2.03% | 599,014 |
| Oct 15, 2026 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | -0.22% | 481,114 |
| Oct 14, 2026 | 21.95 | 22.25 | 21.95 | 22.25 | 22.25 | 0.23% | 558,831 |
| Oct 13, 2026 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | -0.67% | 438,618 |
| Oct 12, 2026 | 22.25 | 22.45 | 21.95 | 22.35 | 22.35 | -2.40% | 556,044 |
| Oct 8, 2026 | 22.95 | 23.05 | 22.85 | 22.90 | 22.90 | -0.22% | 236,919 |
| Oct 7, 2026 | 22.95 | 23.10 | 22.85 | 22.95 | 22.95 | 0.44% | 312,512 |
| Oct 6, 2026 | 22.80 | 23.55 | 22.75 | 22.85 | 22.85 | 0.22% | 772,325 |
| Oct 5, 2026 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | -2.56% | 848,121 |
| Oct 2, 2026 | 23.30 | 23.40 | 23.10 | 23.40 | 23.40 | 0.43% | 373,326 |
| Oct 1, 2026 | 23.35 | 23.50 | 23.25 | 23.30 | 23.30 | -0.21% | 326,919 |
| Sep 30, 2026 | 23.30 | 23.45 | 23.25 | 23.35 | 23.35 | 0.43% | 674,941 |
| Sep 29, 2026 | 23.45 | 23.55 | 23.20 | 23.25 | 23.25 | -0.64% | 268,772 |
| Sep 24, 2026 | 23.45 | 24.05 | 23.35 | 23.40 | 23.40 | -0.43% | 500,307 |
| Sep 23, 2026 | 23.75 | 23.80 | 23.50 | 23.50 | 23.50 | -0.42% | 431,015 |
| Sep 22, 2026 | 24.00 | 24.00 | 23.55 | 23.60 | 23.60 | -0.84% | 568,168 |
| Sep 21, 2026 | 24.40 | 24.55 | 23.80 | 23.80 | 23.80 | - | 1,734,660 |
| Sep 18, 2026 | 23.50 | 24.00 | 23.35 | 23.80 | 23.80 | 2.15% | 1,483,762 |
| Sep 17, 2026 | 23.65 | 23.80 | 23.30 | 23.30 | 23.30 | -1.48% | 1,366,218 |
| Sep 16, 2026 | 23.90 | 24.30 | 23.45 | 23.65 | 23.65 | -2.87% | 3,954,120 |
| Sep 15, 2026 | 22.95 | 24.50 | 22.65 | 24.35 | 24.35 | 6.80% | 5,301,477 |
| Sep 14, 2026 | 22.85 | 23.45 | 22.65 | 22.80 | 22.80 | 1.79% | 2,546,117 |
| Sep 11, 2026 | 22.40 | 22.90 | 22.30 | 22.40 | 22.40 | -0.44% | 885,909 |
| Sep 10, 2026 | 22.40 | 22.55 | 22.40 | 22.50 | 22.50 | 0.90% | 333,139 |
| Sep 9, 2026 | 22.20 | 22.40 | 21.95 | 22.30 | 22.30 | 1.13% | 259,910 |
| Sep 8, 2026 | 22.15 | 22.50 | 21.85 | 22.05 | 22.05 | 1.15% | 455,247 |
| Sep 7, 2026 | 22.45 | 22.45 | 21.80 | 21.80 | 21.80 | -1.80% | 431,920 |
| Sep 4, 2026 | 21.95 | 22.20 | 21.90 | 22.20 | 22.20 | 1.37% | 220,034 |
| Sep 3, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -1.13% | 323,507 |
| Sep 2, 2026 | 22.30 | 22.35 | 22.00 | 22.15 | 22.15 | -0.23% | 166,706 |
| Sep 1, 2026 | 22.45 | 22.55 | 22.15 | 22.20 | 22.20 | -0.67% | 338,947 |
| Aug 31, 2026 | 22.65 | 22.80 | 22.25 | 22.35 | 22.35 | -1.11% | 202,269 |
| Aug 28, 2026 | 22.85 | 22.95 | 22.55 | 22.60 | 22.60 | -1.09% | 198,118 |
| 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 |