Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan · Delayed Price · Currency is TWD 15.25
+0.25 (1.67%)
Feb 2, 2026, 1:35 PM CST
TPE:2905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.30 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 952,803 |
| Jan 29, 2026 | 15.40 | 15.45 | 15.25 | 15.40 | 15.40 | -0.32% | 611,090 |
| Jan 28, 2026 | 15.60 | 15.70 | 15.30 | 15.45 | 15.45 | -0.96% | 1,258,287 |
| Jan 27, 2026 | 15.95 | 16.00 | 15.60 | 15.60 | 15.60 | -2.19% | 1,044,984 |
| Jan 26, 2026 | 15.70 | 16.10 | 15.65 | 15.95 | 15.95 | 2.90% | 1,153,867 |
| Jan 23, 2026 | 15.45 | 15.75 | 15.45 | 15.50 | 15.50 | 0.32% | 787,838 |
| Jan 22, 2026 | 15.40 | 15.60 | 15.40 | 15.45 | 15.45 | 0.32% | 825,260 |
| Jan 21, 2026 | 15.65 | 15.65 | 15.30 | 15.40 | 15.40 | -1.91% | 1,719,606 |
| Jan 20, 2026 | 15.60 | 15.80 | 15.55 | 15.70 | 15.70 | -0.32% | 433,708 |
| Jan 19, 2026 | 15.60 | 15.90 | 15.50 | 15.75 | 15.75 | -0.32% | 919,989 |
| Jan 16, 2026 | 15.80 | 16.05 | 15.75 | 15.80 | 15.80 | -0.32% | 925,104 |
| Jan 15, 2026 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 0.63% | 630,577 |
| Jan 14, 2026 | 16.05 | 16.10 | 15.75 | 15.75 | 15.75 | -1.25% | 1,486,394 |
| Jan 13, 2026 | 16.00 | 16.05 | 15.90 | 15.95 | 15.95 | -0.31% | 616,415 |
| Jan 12, 2026 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | 1.91% | 920,972 |
| Jan 9, 2026 | 15.75 | 15.95 | 15.65 | 15.70 | 15.70 | - | 327,688 |
| Jan 8, 2026 | 15.70 | 15.85 | 15.65 | 15.70 | 15.70 | - | 474,766 |
| Jan 7, 2026 | 15.70 | 15.85 | 15.60 | 15.70 | 15.70 | 0.32% | 470,150 |
| Jan 6, 2026 | 15.70 | 15.75 | 15.60 | 15.65 | 15.65 | 0.32% | 428,431 |
| Jan 5, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -0.95% | 550,949 |
| Jan 2, 2026 | 15.90 | 15.90 | 15.60 | 15.75 | 15.75 | -0.63% | 527,377 |
| Dec 31, 2025 | 15.75 | 15.95 | 15.70 | 15.85 | 15.85 | 0.63% | 474,715 |
| Dec 30, 2025 | 15.70 | 15.95 | 15.60 | 15.75 | 15.75 | - | 977,617 |
| Dec 29, 2025 | 16.00 | 16.15 | 15.75 | 15.75 | 15.75 | -0.94% | 830,377 |
| Dec 26, 2025 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 833,192 |
| Dec 24, 2025 | 16.20 | 16.30 | 15.90 | 16.00 | 16.00 | -1.84% | 1,405,566 |
| Dec 23, 2025 | 16.40 | 16.40 | 16.15 | 16.30 | 16.30 | -1.51% | 1,407,125 |
| Dec 22, 2025 | 16.70 | 16.70 | 16.35 | 16.55 | 16.55 | 0.61% | 1,133,637 |
| Dec 19, 2025 | 16.45 | 16.55 | 16.35 | 16.45 | 16.45 | - | 652,625 |
| Dec 18, 2025 | 16.70 | 16.95 | 16.40 | 16.45 | 16.45 | -2.08% | 1,416,156 |
| Dec 17, 2025 | 16.70 | 17.05 | 16.70 | 16.80 | 16.80 | 0.60% | 1,490,917 |
| Dec 16, 2025 | 16.45 | 16.70 | 16.45 | 16.70 | 16.70 | - | 792,413 |
| Dec 15, 2025 | 16.65 | 16.80 | 16.50 | 16.70 | 16.70 | 0.60% | 528,397 |
| Dec 12, 2025 | 16.40 | 16.65 | 16.35 | 16.60 | 16.60 | 2.47% | 1,248,033 |
| Dec 11, 2025 | 16.20 | 16.40 | 16.00 | 16.20 | 16.20 | -2.41% | 3,487,798 |
| Dec 10, 2025 | 17.15 | 17.20 | 16.60 | 16.60 | 16.60 | -2.92% | 2,253,887 |
| Dec 9, 2025 | 17.10 | 17.25 | 16.95 | 17.10 | 17.10 | - | 1,296,803 |
| Dec 8, 2025 | 16.95 | 17.35 | 16.95 | 17.10 | 17.10 | 1.18% | 1,482,354 |
| Dec 5, 2025 | 16.95 | 17.05 | 16.75 | 16.90 | 16.90 | -0.29% | 1,306,714 |
| Dec 4, 2025 | 16.45 | 17.10 | 16.45 | 16.95 | 16.95 | 3.04% | 2,345,222 |
| Dec 3, 2025 | 16.20 | 16.50 | 15.95 | 16.45 | 16.45 | 1.86% | 2,273,445 |
| Dec 2, 2025 | 16.15 | 16.30 | 16.00 | 16.15 | 16.15 | 0.31% | 1,085,066 |
| Dec 1, 2025 | 15.95 | 16.15 | 15.85 | 16.10 | 16.10 | 1.90% | 1,489,996 |
| Nov 28, 2025 | 15.65 | 15.85 | 15.50 | 15.80 | 15.80 | 0.96% | 1,005,085 |
| Nov 27, 2025 | 16.25 | 16.30 | 15.60 | 15.65 | 15.65 | -3.40% | 2,562,986 |
| Nov 26, 2025 | 15.45 | 16.20 | 15.45 | 16.20 | 16.20 | 5.19% | 3,324,085 |
| Nov 25, 2025 | 15.00 | 15.65 | 15.00 | 15.40 | 15.40 | 3.01% | 2,683,232 |
| Nov 24, 2025 | 14.75 | 15.10 | 14.75 | 14.95 | 14.95 | 2.40% | 10,910,341 |
| Nov 21, 2025 | 14.60 | 14.85 | 14.60 | 14.60 | 14.60 | -0.68% | 1,570,015 |
| Nov 20, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 806,247 |