Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan · Delayed Price · Currency is TWD 9.70
-0.12 (-1.22%)
Aug 19, 2026, 2:38 PM CST
TPE:2867 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.82 | 9.86 | 9.70 | 9.70 | 9.70 | -1.22% | 67,192,030 |
| Aug 18, 2026 | 9.61 | 9.86 | 9.61 | 9.82 | 9.82 | 1.13% | 22,793,640 |
| Aug 17, 2026 | 9.70 | 9.73 | 9.45 | 9.71 | 9.71 | -0.41% | 15,248,361 |
| Aug 14, 2026 | 9.62 | 9.80 | 9.50 | 9.75 | 9.75 | 1.35% | 11,841,754 |
| Aug 13, 2026 | 9.43 | 9.62 | 9.35 | 9.62 | 9.62 | 2.01% | 12,525,068 |
| Aug 12, 2026 | 9.45 | 9.54 | 9.34 | 9.43 | 9.43 | -0.53% | 12,505,760 |
| Aug 11, 2026 | 9.66 | 9.66 | 9.44 | 9.48 | 9.48 | -2.27% | 13,159,878 |
| Aug 10, 2026 | 9.80 | 9.80 | 9.56 | 9.70 | 9.70 | -1.12% | 12,259,889 |
| Aug 7, 2026 | 9.77 | 9.86 | 9.74 | 9.81 | 9.81 | 0.41% | 11,713,115 |
| Aug 6, 2026 | 9.68 | 9.82 | 9.68 | 9.77 | 9.77 | - | 17,496,006 |
| Aug 5, 2026 | 9.76 | 9.89 | 9.65 | 9.77 | 9.77 | 0.10% | 16,412,622 |
| Aug 4, 2026 | 9.73 | 9.88 | 9.70 | 9.76 | 9.76 | -0.61% | 13,481,475 |
| Aug 3, 2026 | 10.00 | 10.00 | 9.75 | 9.82 | 9.82 | -0.81% | 20,302,770 |
| Jul 31, 2026 | 9.68 | 10.05 | 9.65 | 9.90 | 9.90 | 3.34% | 47,066,908 |
| Jul 30, 2026 | 9.45 | 9.70 | 9.30 | 9.58 | 9.58 | 2.24% | 40,486,177 |
| Jul 29, 2026 | 9.35 | 9.49 | 9.20 | 9.37 | 9.37 | 0.21% | 40,014,670 |
| Jul 28, 2026 | 9.32 | 9.38 | 9.27 | 9.35 | 9.35 | 0.43% | 13,311,050 |
| Jul 27, 2026 | 9.30 | 9.37 | 9.20 | 9.31 | 9.31 | 0.32% | 26,543,640 |
| Jul 24, 2026 | 9.13 | 9.29 | 9.11 | 9.28 | 9.28 | 1.09% | 8,583,155 |
| Jul 23, 2026 | 9.19 | 9.29 | 9.09 | 9.18 | 9.18 | -1.08% | 9,897,790 |
| Jul 22, 2026 | 9.52 | 9.63 | 9.26 | 9.28 | 9.28 | -2.42% | 13,713,540 |
| Jul 21, 2026 | 9.21 | 9.65 | 9.20 | 9.51 | 9.51 | 3.03% | 21,076,210 |
| Jul 20, 2026 | 9.00 | 9.23 | 8.97 | 9.23 | 9.23 | 2.78% | 28,061,764 |
| Jul 17, 2026 | 8.90 | 9.13 | 8.88 | 8.98 | 8.98 | 0.79% | 37,939,427 |
| Jul 16, 2026 | 8.90 | 8.97 | 8.82 | 8.91 | 8.91 | 0.68% | 16,286,194 |
| Jul 15, 2026 | 8.83 | 8.95 | 8.82 | 8.85 | 8.85 | 0.23% | 10,985,213 |
| Jul 14, 2026 | 8.83 | 8.85 | 8.65 | 8.83 | 8.83 | - | 14,830,041 |
| Jul 13, 2026 | 8.86 | 8.90 | 8.77 | 8.83 | 8.83 | -0.34% | 9,959,503 |
| Jul 9, 2026 | 8.95 | 8.98 | 8.76 | 8.86 | 8.86 | - | 13,433,974 |
| Jul 8, 2026 | 8.76 | 8.90 | 8.72 | 8.86 | 8.86 | 1.49% | 21,610,573 |
| Jul 7, 2026 | 8.76 | 8.78 | 8.70 | 8.73 | 8.73 | -0.11% | 12,595,581 |
| Jul 6, 2026 | 8.56 | 8.75 | 8.56 | 8.74 | 8.74 | 2.10% | 12,403,540 |
| Jul 3, 2026 | 8.50 | 8.73 | 8.50 | 8.56 | 8.56 | 0.71% | 11,202,448 |
| Jul 2, 2026 | 8.36 | 8.52 | 8.31 | 8.50 | 8.50 | 3.03% | 11,554,198 |
| Jul 1, 2026 | 8.44 | 8.49 | 8.25 | 8.25 | 8.25 | -1.08% | 32,158,634 |
| Jun 30, 2026 | 8.47 | 8.51 | 8.34 | 8.34 | 8.34 | -0.71% | 12,407,132 |
| Jun 29, 2026 | 8.54 | 8.55 | 8.38 | 8.40 | 8.40 | - | 9,651,922 |
| Jun 26, 2026 | 8.54 | 8.59 | 8.39 | 8.40 | 8.40 | -2.21% | 11,469,909 |
| Jun 25, 2026 | 8.60 | 8.67 | 8.48 | 8.59 | 8.59 | 0.94% | 12,569,366 |
| Jun 24, 2026 | 8.66 | 8.66 | 8.51 | 8.51 | 8.51 | -2.41% | 19,439,096 |
| Jun 23, 2026 | 8.69 | 8.83 | 8.65 | 8.72 | 8.72 | 0.35% | 13,143,359 |
| Jun 22, 2026 | 8.75 | 8.88 | 8.66 | 8.69 | 8.69 | -0.57% | 21,713,316 |
| Jun 18, 2026 | 8.65 | 8.78 | 8.62 | 8.74 | 8.74 | 1.39% | 18,362,750 |
| Jun 17, 2026 | 8.53 | 8.75 | 8.51 | 8.62 | 8.62 | 1.06% | 19,212,309 |
| Jun 16, 2026 | 8.41 | 8.62 | 8.39 | 8.53 | 8.53 | 1.91% | 37,912,670 |
| Jun 15, 2026 | 8.40 | 8.48 | 8.36 | 8.37 | 8.37 | 1.58% | 21,746,250 |
| Jun 12, 2026 | 8.28 | 8.43 | 8.24 | 8.24 | 8.24 | 0.61% | 27,472,770 |
| Jun 11, 2026 | 8.15 | 8.20 | 8.01 | 8.19 | 8.19 | 0.37% | 11,097,862 |
| Jun 10, 2026 | 8.21 | 8.27 | 8.06 | 8.16 | 8.16 | -1.33% | 16,003,550 |
| Jun 9, 2026 | 7.97 | 8.30 | 7.97 | 8.27 | 8.27 | 3.76% | 43,361,414 |