Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan · Delayed Price · Currency is TWD 5.21
-0.03 (-0.57%)
Aug 1, 2025, 1:35 PM CST
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.17 | 5.31 | 5.13 | 5.26 | - | 0.38% | 2,406,536 |
| Jul 31, 2025 | 5.36 | 5.41 | 5.24 | 5.24 | 5.24 | -2.24% | 8,001,189 |
| Jul 30, 2025 | 5.10 | 5.50 | 5.10 | 5.36 | 5.36 | 5.30% | 20,650,753 |
| Jul 29, 2025 | 5.05 | 5.15 | 5.04 | 5.09 | 5.09 | 0.79% | 7,034,190 |
| Jul 28, 2025 | 5.03 | 5.07 | 5.02 | 5.05 | 5.05 | 0.40% | 2,338,963 |
| Jul 25, 2025 | 5.00 | 5.05 | 5.00 | 5.03 | 5.03 | 0.60% | 2,470,800 |
| Jul 24, 2025 | 5.05 | 5.06 | 5.00 | 5.00 | 5.00 | -0.79% | 3,020,565 |
| Jul 23, 2025 | 5.00 | 5.05 | 5.00 | 5.04 | 5.04 | 1.00% | 2,774,920 |
| Jul 22, 2025 | 5.02 | 5.03 | 4.98 | 4.99 | 4.99 | -0.60% | 3,606,233 |
| Jul 21, 2025 | 5.05 | 5.08 | 4.98 | 5.02 | 5.02 | -0.59% | 4,728,585 |
| Jul 18, 2025 | 5.10 | 5.12 | 5.02 | 5.05 | 5.05 | -0.79% | 4,846,252 |
| Jul 17, 2025 | 5.08 | 5.11 | 5.05 | 5.09 | 5.09 | 1.19% | 3,705,326 |
| Jul 16, 2025 | 5.08 | 5.15 | 5.02 | 5.03 | 5.03 | 0.80% | 8,847,186 |
| Jul 15, 2025 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | -0.20% | 2,936,168 |
| Jul 14, 2025 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | -0.40% | 2,879,236 |
| Jul 11, 2025 | 5.00 | 5.05 | 4.98 | 5.02 | 5.02 | 1.01% | 5,338,542 |
| Jul 10, 2025 | 4.95 | 5.02 | 4.94 | 4.97 | 4.97 | 0.20% | 2,918,046 |
| Jul 9, 2025 | 4.96 | 4.96 | 4.93 | 4.96 | 4.96 | 0.40% | 2,311,685 |
| Jul 8, 2025 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.60% | 3,913,018 |
| Jul 7, 2025 | 4.96 | 4.99 | 4.92 | 4.97 | 4.97 | 0.40% | 2,436,008 |
| Jul 4, 2025 | 4.99 | 5.03 | 4.93 | 4.95 | 4.95 | -0.80% | 5,852,826 |
| Jul 3, 2025 | 5.01 | 5.04 | 4.99 | 4.99 | 4.99 | -0.40% | 3,983,315 |
| Jul 2, 2025 | 4.97 | 5.02 | 4.97 | 5.01 | 5.01 | 0.20% | 2,500,841 |
| Jul 1, 2025 | 5.02 | 5.05 | 4.99 | 5.00 | 5.00 | 0.40% | 3,317,316 |
| Jun 30, 2025 | 5.02 | 5.05 | 4.97 | 4.98 | 4.98 | -0.99% | 5,121,500 |
| Jun 27, 2025 | 5.08 | 5.08 | 5.01 | 5.03 | 5.03 | -0.40% | 3,317,375 |
| Jun 26, 2025 | 5.03 | 5.10 | 5.01 | 5.05 | 5.05 | 1.20% | 5,030,131 |
| Jun 25, 2025 | 5.05 | 5.06 | 4.98 | 4.99 | 4.99 | -1.19% | 4,432,644 |
| Jun 24, 2025 | 4.92 | 5.08 | 4.92 | 5.05 | 5.05 | 2.64% | 4,794,115 |
| Jun 23, 2025 | 4.93 | 4.95 | 4.82 | 4.92 | 4.92 | 0.20% | 7,999,001 |
| Jun 20, 2025 | 5.04 | 5.04 | 4.91 | 4.91 | 4.91 | -2.00% | 22,676,058 |
| Jun 19, 2025 | 5.04 | 5.05 | 4.99 | 5.01 | 5.01 | -0.79% | 9,133,632 |
| Jun 18, 2025 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | - | 3,219,249 |
| Jun 17, 2025 | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | 0.20% | 3,246,451 |
| Jun 16, 2025 | 5.05 | 5.06 | 5.02 | 5.04 | 5.04 | -0.20% | 2,680,325 |
| Jun 13, 2025 | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | -0.79% | 7,070,132 |
| Jun 12, 2025 | 5.05 | 5.14 | 5.03 | 5.09 | 5.09 | 0.20% | 5,472,701 |
| Jun 11, 2025 | 5.02 | 5.10 | 4.99 | 5.08 | 5.08 | -1.36% | 14,587,604 |
| Jun 10, 2025 | 5.20 | 5.24 | 5.15 | 5.15 | 5.15 | -0.96% | 6,640,186 |
| Jun 9, 2025 | 5.26 | 5.29 | 5.19 | 5.20 | 5.20 | -1.14% | 4,356,560 |
| Jun 6, 2025 | 5.20 | 5.28 | 5.20 | 5.26 | 5.26 | 0.57% | 2,814,544 |
| Jun 5, 2025 | 5.28 | 5.28 | 5.22 | 5.23 | 5.23 | -0.95% | 3,470,046 |
| Jun 4, 2025 | 5.18 | 5.34 | 5.14 | 5.28 | 5.28 | 2.72% | 8,511,174 |
| Jun 3, 2025 | 5.18 | 5.19 | 5.12 | 5.14 | 5.14 | -0.96% | 7,483,833 |
| Jun 2, 2025 | 5.22 | 5.22 | 5.16 | 5.19 | 5.19 | -1.33% | 4,479,395 |
| May 29, 2025 | 5.31 | 5.35 | 5.24 | 5.26 | 5.26 | -0.94% | 5,561,201 |
| May 28, 2025 | 5.46 | 5.47 | 5.29 | 5.31 | 5.31 | -2.57% | 7,586,205 |
| May 27, 2025 | 5.30 | 5.62 | 5.29 | 5.45 | 5.45 | 4.21% | 23,949,516 |
| May 26, 2025 | 5.27 | 5.27 | 5.22 | 5.23 | 5.23 | -0.57% | 4,435,709 |
| May 23, 2025 | 5.23 | 5.26 | 5.18 | 5.26 | 5.26 | 1.35% | 3,616,388 |