Mercuries Data Systems Ltd. (TPE:2427)
Taiwan · Delayed Price · Currency is TWD 23.65
+0.15 (0.64%)
Jun 5, 2026, 1:30 PM CST
Mercuries Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 23.50 | 24.35 | 23.05 | 23.50 | 23.50 | -0.84% | 1,860,317 |
| Jun 3, 2026 | 24.70 | 24.70 | 23.55 | 23.70 | 23.70 | -2.27% | 5,302,447 |
| Jun 2, 2026 | 22.10 | 24.25 | 21.85 | 24.25 | 24.25 | 9.98% | 5,407,850 |
| Jun 1, 2026 | 20.60 | 22.10 | 20.60 | 22.05 | 22.05 | 7.04% | 2,331,485 |
| May 29, 2026 | 20.30 | 20.65 | 20.30 | 20.60 | 20.60 | 1.48% | 876,421 |
| May 28, 2026 | 20.40 | 20.45 | 20.15 | 20.30 | 20.30 | - | 587,593 |
| May 27, 2026 | 20.55 | 20.55 | 20.20 | 20.30 | 20.30 | -0.98% | 723,235 |
| May 26, 2026 | 20.85 | 20.85 | 20.40 | 20.50 | 20.50 | -0.73% | 461,201 |
| May 25, 2026 | 20.80 | 20.85 | 20.25 | 20.65 | 20.65 | -0.24% | 963,981 |
| May 22, 2026 | 20.40 | 20.75 | 20.25 | 20.70 | 20.70 | 1.47% | 844,381 |
| May 21, 2026 | 20.45 | 20.60 | 20.40 | 20.40 | 20.40 | 0.25% | 497,475 |
| May 20, 2026 | 20.30 | 20.40 | 20.15 | 20.35 | 20.35 | 0.49% | 237,320 |
| May 19, 2026 | 20.45 | 20.90 | 20.20 | 20.25 | 20.25 | - | 606,955 |
| May 18, 2026 | 20.65 | 20.65 | 20.15 | 20.25 | 20.25 | -0.98% | 586,237 |
| May 15, 2026 | 21.10 | 21.20 | 20.45 | 20.45 | 20.45 | -2.62% | 813,328 |
| May 14, 2026 | 21.25 | 21.45 | 20.95 | 21.00 | 21.00 | -1.18% | 687,034 |
| May 13, 2026 | 21.60 | 21.60 | 21.20 | 21.25 | 21.25 | -0.23% | 449,174 |
| May 12, 2026 | 21.80 | 21.80 | 21.25 | 21.30 | 21.30 | -2.29% | 726,483 |
| May 11, 2026 | 21.95 | 22.25 | 21.75 | 21.80 | 21.80 | 1.16% | 735,341 |
| May 8, 2026 | 21.35 | 22.00 | 21.30 | 21.55 | 21.55 | 0.94% | 843,956 |
| May 7, 2026 | 21.55 | 21.55 | 21.15 | 21.35 | 21.35 | -0.47% | 389,951 |
| May 6, 2026 | 22.00 | 22.00 | 21.35 | 21.45 | 21.45 | -0.92% | 546,934 |
| May 5, 2026 | 21.55 | 21.75 | 21.40 | 21.65 | 21.65 | 2.61% | 698,855 |
| May 4, 2026 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | - | 443,820 |
| Apr 30, 2026 | 21.20 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 522,419 |
| Apr 29, 2026 | 21.25 | 21.30 | 21.15 | 21.20 | 21.20 | -0.24% | 430,739 |
| Apr 28, 2026 | 21.30 | 21.45 | 21.20 | 21.25 | 21.25 | - | 455,476 |
| Apr 27, 2026 | 21.70 | 21.70 | 21.20 | 21.25 | 21.25 | -2.30% | 1,054,607 |
| Apr 24, 2026 | 21.90 | 21.90 | 21.60 | 21.75 | 21.75 | -0.91% | 387,812 |
| Apr 23, 2026 | 22.40 | 22.45 | 21.65 | 21.95 | 21.95 | -1.79% | 972,210 |
| Apr 22, 2026 | 22.20 | 22.35 | 22.05 | 22.35 | 22.35 | 0.68% | 635,512 |
| Apr 21, 2026 | 22.10 | 22.35 | 22.10 | 22.20 | 22.20 | 0.68% | 561,264 |
| Apr 20, 2026 | 22.30 | 22.30 | 22.05 | 22.05 | 22.05 | -0.90% | 498,282 |
| Apr 17, 2026 | 22.55 | 22.55 | 22.15 | 22.25 | 22.25 | -0.67% | 574,880 |
| Apr 16, 2026 | 22.20 | 22.80 | 22.20 | 22.40 | 22.40 | 0.90% | 779,179 |
| Apr 15, 2026 | 22.45 | 22.50 | 22.10 | 22.20 | 22.20 | -0.67% | 610,802 |
| Apr 14, 2026 | 22.30 | 22.40 | 22.20 | 22.35 | 22.35 | 0.68% | 584,924 |
| Apr 13, 2026 | 22.65 | 22.65 | 22.00 | 22.20 | 22.20 | -1.99% | 805,273 |
| Apr 10, 2026 | 23.00 | 23.15 | 22.60 | 22.65 | 22.65 | -1.95% | 720,649 |
| Apr 9, 2026 | 23.30 | 23.35 | 22.95 | 23.10 | 23.10 | -0.43% | 364,842 |
| Apr 8, 2026 | 23.20 | 23.35 | 23.15 | 23.20 | 23.20 | 1.09% | 379,039 |
| Apr 7, 2026 | 23.30 | 23.35 | 22.90 | 22.95 | 22.95 | -1.08% | 407,522 |
| Apr 2, 2026 | 23.30 | 23.45 | 23.10 | 23.20 | 23.20 | 0.22% | 238,207 |
| 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 |