Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan · Delayed Price · Currency is TWD 5.56
-0.10 (-1.77%)
Aug 29, 2025, 2:38 PM CST
TPE:2867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.65 | 5.72 | 5.56 | 5.56 | 5.56 | -1.77% | 7,189,411 |
| Aug 28, 2025 | 5.77 | 5.77 | 5.65 | 5.66 | 5.66 | -1.91% | 7,553,285 |
| Aug 27, 2025 | 5.70 | 5.80 | 5.53 | 5.77 | 5.77 | -0.86% | 20,524,547 |
| Aug 26, 2025 | 6.04 | 6.04 | 5.82 | 5.82 | 5.82 | -4.12% | 18,292,981 |
| Aug 25, 2025 | 5.98 | 6.21 | 5.90 | 6.07 | 6.07 | 3.58% | 38,199,052 |
| Aug 22, 2025 | 5.62 | 5.88 | 5.59 | 5.86 | 5.86 | 5.59% | 25,234,983 |
| Aug 21, 2025 | 5.38 | 5.65 | 5.34 | 5.55 | 5.55 | 3.16% | 14,241,077 |
| Aug 20, 2025 | 5.30 | 5.44 | 5.28 | 5.38 | 5.38 | 2.48% | 10,414,477 |
| Aug 19, 2025 | 5.24 | 5.30 | 5.21 | 5.25 | 5.25 | -0.57% | 4,084,090 |
| Aug 18, 2025 | 5.30 | 5.36 | 5.25 | 5.28 | 5.28 | -0.75% | 6,900,202 |
| Aug 15, 2025 | 5.40 | 5.40 | 5.29 | 5.32 | 5.32 | -0.75% | 5,093,023 |
| Aug 14, 2025 | 5.35 | 5.41 | 5.34 | 5.36 | 5.36 | 0.19% | 3,350,019 |
| Aug 13, 2025 | 5.35 | 5.40 | 5.31 | 5.35 | 5.35 | 0.94% | 4,526,910 |
| Aug 12, 2025 | 5.30 | 5.36 | 5.27 | 5.30 | 5.30 | - | 3,493,063 |
| Aug 11, 2025 | 5.29 | 5.34 | 5.23 | 5.30 | 5.30 | 0.19% | 2,717,667 |
| Aug 8, 2025 | 5.33 | 5.37 | 5.28 | 5.29 | 5.29 | -0.56% | 3,775,558 |
| Aug 7, 2025 | 5.43 | 5.43 | 5.32 | 5.32 | 5.32 | -1.48% | 5,390,026 |
| Aug 6, 2025 | 5.29 | 5.42 | 5.29 | 5.40 | 5.40 | 1.89% | 6,918,622 |
| Aug 5, 2025 | 5.30 | 5.32 | 5.24 | 5.30 | 5.30 | 0.76% | 4,002,460 |
| Aug 4, 2025 | 5.21 | 5.29 | 5.16 | 5.26 | 5.26 | 0.96% | 4,923,710 |
| Aug 1, 2025 | 5.17 | 5.31 | 5.13 | 5.21 | 5.21 | -0.57% | 5,555,335 |
| 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 |