Mercuries Data Systems Ltd. (TPE:2427)
Taiwan · Delayed Price · Currency is TWD 21.75
-0.20 (-0.91%)
At close: Apr 24, 2026
Mercuries Data Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 678,621 |
| 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% | 322,862 |
| 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% | 930,295 |
| 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 |