Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan · Delayed Price · Currency is TWD 6.72
+0.35 (5.49%)
Oct 23, 2025, 2:38 PM CST
TPE:2867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.84 | 6.84 | 6.50 | 6.52 | 6.52 | 2.35% | 33,361,458 |
| Oct 22, 2025 | 6.28 | 6.40 | 6.26 | 6.37 | 6.37 | 2.91% | 20,882,149 |
| Oct 21, 2025 | 6.20 | 6.23 | 6.15 | 6.19 | 6.19 | - | 7,177,419 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.15 | 6.19 | 6.19 | -2.52% | 14,037,458 |
| Oct 17, 2025 | 6.33 | 6.40 | 6.25 | 6.35 | 6.35 | 2.92% | 23,845,031 |
| Oct 16, 2025 | 6.23 | 6.26 | 6.15 | 6.17 | 6.17 | -0.32% | 9,283,732 |
| Oct 15, 2025 | 6.15 | 6.22 | 6.12 | 6.19 | 6.19 | 1.14% | 8,610,564 |
| Oct 14, 2025 | 6.17 | 6.26 | 6.12 | 6.12 | 6.12 | 0.16% | 19,315,971 |
| Oct 13, 2025 | 5.99 | 6.12 | 5.97 | 6.11 | 6.11 | 0.16% | 10,898,623 |
| Oct 9, 2025 | 6.09 | 6.13 | 6.08 | 6.10 | 6.10 | 0.33% | 6,651,698 |
| Oct 8, 2025 | 6.14 | 6.14 | 6.05 | 6.08 | 6.08 | -0.65% | 10,170,240 |
| Oct 7, 2025 | 6.40 | 6.40 | 6.11 | 6.12 | 6.12 | -4.67% | 29,998,622 |
| Oct 3, 2025 | 6.11 | 6.50 | 6.02 | 6.42 | 6.42 | 6.12% | 41,868,309 |
| Oct 2, 2025 | 6.00 | 6.15 | 5.95 | 6.05 | 6.05 | -0.98% | 24,085,115 |
| Oct 1, 2025 | 5.87 | 6.18 | 5.86 | 6.11 | 6.11 | 4.44% | 18,987,200 |
| Sep 30, 2025 | 5.82 | 5.87 | 5.80 | 5.85 | 5.85 | 1.21% | 3,636,159 |
| Sep 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Sep 26, 2025 | 5.80 | 5.91 | 5.75 | 5.78 | 5.78 | -1.37% | 5,533,178 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -1.51% | 6,921,303 |
| Sep 24, 2025 | 5.77 | 5.95 | 5.74 | 5.95 | 5.95 | 4.39% | 12,829,603 |
| Sep 23, 2025 | 5.66 | 5.74 | 5.65 | 5.70 | 5.70 | 0.53% | 6,188,338 |
| Sep 22, 2025 | 5.72 | 5.79 | 5.67 | 5.67 | 5.67 | -1.05% | 6,856,520 |
| Sep 19, 2025 | 5.79 | 5.80 | 5.67 | 5.73 | 5.73 | -0.52% | 9,825,356 |
| Sep 18, 2025 | 5.84 | 5.85 | 5.76 | 5.76 | 5.76 | -0.86% | 9,167,717 |
| Sep 17, 2025 | 6.02 | 6.02 | 5.78 | 5.81 | 5.81 | -3.65% | 15,898,398 |
| Sep 16, 2025 | 6.00 | 6.09 | 5.96 | 6.03 | 6.03 | 0.50% | 7,763,379 |
| Sep 15, 2025 | 6.03 | 6.06 | 5.99 | 6.00 | 6.00 | -0.83% | 7,603,149 |
| Sep 12, 2025 | 6.24 | 6.24 | 6.04 | 6.05 | 6.05 | -2.42% | 16,257,516 |
| Sep 11, 2025 | 6.30 | 6.36 | 6.18 | 6.20 | 6.20 | - | 15,646,909 |
| Sep 10, 2025 | 6.21 | 6.28 | 6.14 | 6.20 | 6.20 | 0.49% | 12,009,095 |
| Sep 9, 2025 | 6.23 | 6.23 | 6.11 | 6.17 | 6.17 | 0.49% | 9,705,483 |
| Sep 8, 2025 | 6.18 | 6.22 | 6.07 | 6.14 | 6.14 | - | 9,669,440 |
| Sep 5, 2025 | 6.21 | 6.21 | 6.13 | 6.14 | 6.14 | -0.32% | 8,473,764 |
| Sep 4, 2025 | 6.08 | 6.18 | 6.01 | 6.16 | 6.16 | 1.82% | 20,835,791 |
| Sep 3, 2025 | 6.29 | 6.29 | 5.95 | 6.05 | 6.05 | -2.73% | 20,835,791 |
| Sep 2, 2025 | 6.55 | 6.62 | 6.19 | 6.22 | 6.22 | 2.13% | 60,125,186 |
| Sep 1, 2025 | 5.68 | 6.09 | 5.68 | 6.09 | 6.09 | 9.93% | 31,032,189 |
| Aug 29, 2025 | 5.63 | 5.70 | 5.54 | 5.54 | 5.54 | -1.77% | 7,217,153 |
| Aug 28, 2025 | 5.75 | 5.75 | 5.63 | 5.64 | 5.64 | -1.91% | 7,582,432 |
| Aug 27, 2025 | 5.68 | 5.78 | 5.51 | 5.75 | 5.75 | -0.86% | 20,603,748 |
| Aug 26, 2025 | 6.02 | 6.02 | 5.80 | 5.80 | 5.80 | -4.13% | 18,363,571 |
| Aug 25, 2025 | 5.96 | 6.19 | 5.88 | 6.05 | 6.05 | 3.60% | 38,346,456 |
| Aug 22, 2025 | 5.60 | 5.86 | 5.57 | 5.84 | 5.84 | 5.61% | 25,332,361 |
| Aug 21, 2025 | 5.36 | 5.63 | 5.32 | 5.53 | 5.53 | 3.17% | 14,296,031 |
| Aug 20, 2025 | 5.28 | 5.42 | 5.26 | 5.36 | 5.36 | 2.49% | 10,454,665 |
| Aug 19, 2025 | 5.22 | 5.28 | 5.19 | 5.23 | 5.23 | -0.57% | 4,099,849 |
| Aug 18, 2025 | 5.28 | 5.34 | 5.23 | 5.26 | 5.26 | -0.75% | 6,926,828 |
| Aug 15, 2025 | 5.38 | 5.38 | 5.27 | 5.30 | 5.30 | -0.75% | 5,112,676 |
| Aug 14, 2025 | 5.33 | 5.39 | 5.32 | 5.34 | 5.34 | 0.19% | 3,362,946 |
| Aug 13, 2025 | 5.33 | 5.38 | 5.29 | 5.33 | 5.33 | 0.95% | 4,544,378 |