Mercuries Data Systems Ltd. (TPE:2427)
Taiwan · Delayed Price · Currency is TWD 23.75
-1.10 (-4.43%)
Jul 17, 2026, 1:30 PM CST
Mercuries Data Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 25.50 | 25.65 | 24.80 | 24.85 | 24.85 | -3.68% | 1,126,503 |
| Jul 15, 2026 | 26.20 | 26.50 | 25.35 | 25.80 | 25.80 | 0.19% | 5,465,455 |
| Jul 14, 2026 | 25.40 | 25.75 | 24.50 | 25.75 | 25.75 | 1.38% | 3,006,870 |
| Jul 13, 2026 | 24.75 | 26.25 | 24.50 | 25.40 | 25.40 | 0.59% | 5,153,220 |
| Jul 9, 2026 | 25.45 | 25.80 | 24.65 | 25.25 | 25.25 | -1.17% | 1,912,755 |
| Jul 8, 2026 | 25.05 | 25.95 | 24.90 | 25.55 | 25.55 | 2.61% | 3,747,128 |
| Jul 7, 2026 | 26.10 | 26.20 | 24.60 | 24.90 | 24.90 | -3.86% | 6,076,487 |
| Jul 6, 2026 | 26.85 | 27.10 | 25.55 | 25.90 | 25.90 | -2.81% | 11,731,589 |
| Jul 3, 2026 | 24.25 | 26.65 | 23.75 | 26.65 | 26.65 | 9.90% | 15,242,152 |
| Jul 2, 2026 | 23.00 | 24.25 | 22.25 | 24.25 | 24.25 | 9.98% | 4,308,065 |
| Jul 1, 2026 | 22.25 | 22.35 | 22.05 | 22.05 | 22.05 | -0.45% | 414,871 |
| Jun 30, 2026 | 22.25 | 22.40 | 22.05 | 22.15 | 22.15 | -0.23% | 538,938 |
| Jun 29, 2026 | 21.95 | 22.30 | 21.90 | 22.20 | 22.20 | 2.07% | 307,264 |
| Jun 26, 2026 | 22.50 | 22.50 | 21.75 | 21.75 | 21.75 | -2.68% | 692,830 |
| Jun 25, 2026 | 22.50 | 22.60 | 22.20 | 22.35 | 22.35 | -0.22% | 389,941 |
| Jun 24, 2026 | 22.10 | 22.65 | 22.05 | 22.40 | 22.40 | 1.59% | 838,587 |
| Jun 23, 2026 | 22.20 | 22.30 | 22.05 | 22.05 | 22.05 | -0.68% | 430,955 |
| Jun 22, 2026 | 22.45 | 22.55 | 22.20 | 22.20 | 22.20 | -0.45% | 506,683 |
| Jun 18, 2026 | 22.95 | 22.95 | 22.20 | 22.30 | 22.30 | -1.98% | 628,602 |
| Jun 17, 2026 | 22.05 | 23.00 | 22.00 | 22.75 | 22.75 | 3.17% | 990,201 |
| Jun 16, 2026 | 22.50 | 22.55 | 22.00 | 22.05 | 22.05 | -2.00% | 963,433 |
| Jun 15, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -0.66% | 562,868 |
| Jun 12, 2026 | 22.30 | 22.80 | 22.30 | 22.65 | 22.65 | 2.95% | 808,099 |
| Jun 11, 2026 | 22.10 | 22.40 | 21.95 | 22.00 | 22.00 | -1.35% | 877,180 |
| Jun 10, 2026 | 22.95 | 23.15 | 22.25 | 22.30 | 22.30 | -5.91% | 2,250,853 |
| Jun 9, 2026 | 24.15 | 24.45 | 23.65 | 23.70 | 23.70 | -0.84% | 1,701,803 |
| Jun 8, 2026 | 22.00 | 24.45 | 21.75 | 23.90 | 23.90 | 1.06% | 3,609,611 |
| Jun 5, 2026 | 23.75 | 24.40 | 23.60 | 23.65 | 23.65 | 0.64% | 1,998,313 |
| 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% | 5,407,854 |
| Jun 1, 2026 | 20.60 | 22.10 | 20.60 | 22.05 | 22.05 | 7.04% | 2,347,631 |
| 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 | - | 589,611 |
| 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 |