Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan · Delayed Price · Currency is TWD 8.98
+0.07 (0.79%)
Jul 17, 2026, 1:30 PM CST
TPE:2867 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.90 | 9.13 | 8.88 | 9.12 | - | 2.36% | 29,133,338 |
| 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 |
| Jun 8, 2026 | 7.70 | 8.02 | 7.70 | 7.97 | 7.97 | -1.36% | 15,364,701 |
| Jun 5, 2026 | 8.14 | 8.17 | 7.99 | 8.08 | 8.08 | -0.49% | 13,567,830 |
| Jun 4, 2026 | 8.02 | 8.19 | 7.96 | 8.12 | 8.12 | 1.50% | 25,609,650 |
| Jun 3, 2026 | 7.80 | 8.07 | 7.79 | 8.00 | 8.00 | 2.70% | 42,223,760 |
| Jun 2, 2026 | 7.63 | 7.80 | 7.61 | 7.79 | 7.79 | 2.10% | 20,124,260 |
| Jun 1, 2026 | 7.52 | 7.65 | 7.46 | 7.63 | 7.63 | 1.46% | 16,754,160 |
| May 29, 2026 | 7.50 | 7.52 | 7.44 | 7.52 | 7.52 | 1.08% | 11,342,143 |
| May 28, 2026 | 7.56 | 7.56 | 7.43 | 7.44 | 7.44 | -1.33% | 8,621,727 |
| May 27, 2026 | 7.58 | 7.58 | 7.50 | 7.54 | 7.54 | -0.53% | 8,936,484 |
| May 26, 2026 | 7.52 | 7.65 | 7.50 | 7.58 | 7.58 | 1.07% | 8,122,225 |
| May 25, 2026 | 7.63 | 7.63 | 7.48 | 7.50 | 7.50 | -1.70% | 13,515,670 |
| May 22, 2026 | 7.72 | 7.74 | 7.61 | 7.63 | 7.63 | -0.39% | 7,897,344 |
| May 21, 2026 | 7.72 | 7.72 | 7.66 | 7.66 | 7.66 | -0.52% | 4,587,041 |
| May 20, 2026 | 7.75 | 7.77 | 7.67 | 7.70 | 7.70 | -0.65% | 3,596,860 |
| May 19, 2026 | 7.69 | 7.82 | 7.69 | 7.75 | 7.75 | 0.78% | 9,411,962 |
| May 18, 2026 | 7.74 | 7.74 | 7.68 | 7.69 | 7.69 | -0.39% | 5,843,318 |
| May 15, 2026 | 7.71 | 7.75 | 7.67 | 7.72 | 7.72 | 0.26% | 14,329,350 |
| May 14, 2026 | 7.73 | 7.77 | 7.67 | 7.70 | 7.70 | -0.39% | 7,090,681 |
| May 13, 2026 | 7.69 | 7.79 | 7.62 | 7.73 | 7.73 | 0.39% | 6,435,258 |
| May 12, 2026 | 7.79 | 7.79 | 7.69 | 7.70 | 7.70 | -1.53% | 7,296,418 |
| May 11, 2026 | 7.84 | 7.87 | 7.80 | 7.82 | 7.82 | -0.13% | 7,612,756 |
| May 8, 2026 | 7.81 | 7.83 | 7.75 | 7.83 | 7.83 | 0.26% | 6,736,625 |
| May 7, 2026 | 7.69 | 7.86 | 7.69 | 7.81 | 7.81 | 1.56% | 14,698,160 |