Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan · Delayed Price · Currency is TWD 8.08
-0.04 (-0.49%)
Jun 5, 2026, 1:30 PM CST
TPE:2867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.14 | 8.17 | 7.99 | 8.06 | - | -0.74% | 8,044,989 |
| 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 |
| May 6, 2026 | 7.67 | 7.71 | 7.60 | 7.69 | 7.69 | 1.05% | 7,002,059 |
| May 5, 2026 | 7.58 | 7.61 | 7.53 | 7.61 | 7.61 | 0.40% | 3,542,624 |
| May 4, 2026 | 7.71 | 7.73 | 7.58 | 7.58 | 7.58 | -1.69% | 9,691,814 |
| Apr 30, 2026 | 7.78 | 7.82 | 7.71 | 7.71 | 7.71 | -1.41% | 6,025,397 |
| Apr 29, 2026 | 7.84 | 7.90 | 7.77 | 7.82 | 7.82 | -0.26% | 4,636,649 |
| Apr 28, 2026 | 7.85 | 7.94 | 7.78 | 7.84 | 7.84 | -0.13% | 5,771,773 |
| Apr 27, 2026 | 7.79 | 7.90 | 7.73 | 7.85 | 7.85 | 0.38% | 8,547,022 |
| Apr 24, 2026 | 7.78 | 7.85 | 7.76 | 7.82 | 7.82 | 0.51% | 8,558,147 |
| Apr 23, 2026 | 7.89 | 7.94 | 7.77 | 7.78 | 7.78 | -1.52% | 10,406,050 |
| Apr 22, 2026 | 7.94 | 7.96 | 7.89 | 7.90 | 7.90 | - | 10,066,750 |
| Apr 21, 2026 | 7.93 | 7.95 | 7.87 | 7.90 | 7.90 | 0.25% | 8,500,818 |
| Apr 20, 2026 | 7.87 | 7.96 | 7.80 | 7.88 | 7.88 | 0.13% | 12,565,030 |
| Apr 17, 2026 | 7.96 | 7.96 | 7.84 | 7.87 | 7.87 | -0.51% | 4,921,805 |
| Apr 16, 2026 | 7.93 | 7.98 | 7.85 | 7.91 | 7.91 | - | 9,704,214 |
| Apr 15, 2026 | 7.88 | 7.99 | 7.85 | 7.91 | 7.91 | 0.25% | 12,022,020 |
| Apr 14, 2026 | 7.75 | 7.90 | 7.72 | 7.89 | 7.89 | 2.47% | 16,141,720 |
| Apr 13, 2026 | 7.73 | 7.77 | 7.70 | 7.70 | 7.70 | -0.39% | 17,074,430 |
| Apr 10, 2026 | 7.79 | 7.84 | 7.72 | 7.73 | 7.73 | -0.90% | 15,916,850 |
| Apr 9, 2026 | 7.77 | 7.84 | 7.70 | 7.80 | 7.80 | 0.52% | 19,610,410 |
| Apr 8, 2026 | 7.82 | 7.84 | 7.74 | 7.76 | 7.76 | - | 7,699,230 |
| Apr 7, 2026 | 7.70 | 7.76 | 7.67 | 7.76 | 7.76 | 0.91% | 5,005,168 |
| Apr 2, 2026 | 7.76 | 7.78 | 7.67 | 7.69 | 7.69 | -0.52% | 4,334,488 |
| Apr 1, 2026 | 7.69 | 7.75 | 7.68 | 7.73 | 7.73 | 1.18% | 6,848,916 |
| Mar 31, 2026 | 7.62 | 7.68 | 7.59 | 7.64 | 7.64 | -0.52% | 6,927,693 |
| Mar 30, 2026 | 7.58 | 7.73 | 7.58 | 7.68 | 7.68 | -0.26% | 7,781,964 |
| Mar 27, 2026 | 7.67 | 7.74 | 7.61 | 7.70 | 7.70 | - | 5,125,397 |
| Mar 26, 2026 | 7.72 | 7.74 | 7.66 | 7.70 | 7.70 | 0.52% | 6,052,777 |
| Mar 25, 2026 | 7.68 | 7.68 | 7.58 | 7.66 | 7.66 | 1.73% | 4,115,770 |