Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan · Delayed Price · Currency is TWD 15.65
+0.15 (0.97%)
At close: Mar 13, 2026
TPE:2905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 15.50 | 15.65 | 15.40 | 15.65 | 15.65 | 0.97% | 590,709 |
| Mar 12, 2026 | 15.55 | 15.70 | 15.45 | 15.50 | 15.50 | -1.27% | 548,395 |
| Mar 11, 2026 | 15.55 | 15.80 | 15.55 | 15.70 | 15.70 | 0.64% | 486,552 |
| Mar 10, 2026 | 15.45 | 15.70 | 15.45 | 15.60 | 15.60 | 2.30% | 598,435 |
| Mar 9, 2026 | 14.70 | 15.40 | 14.70 | 15.25 | 15.25 | -2.56% | 1,411,633 |
| Mar 6, 2026 | 15.70 | 15.75 | 15.55 | 15.65 | 15.65 | -1.26% | 754,918 |
| Mar 5, 2026 | 15.60 | 15.90 | 15.60 | 15.85 | 15.85 | 2.59% | 717,149 |
| Mar 4, 2026 | 15.85 | 15.85 | 15.40 | 15.45 | 15.45 | -3.44% | 1,329,087 |
| Mar 3, 2026 | 16.10 | 16.10 | 15.85 | 16.00 | 16.00 | -1.23% | 905,461 |
| Mar 2, 2026 | 16.35 | 16.55 | 16.10 | 16.20 | 16.20 | -1.82% | 1,320,495 |
| Feb 26, 2026 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | 2.48% | 1,702,638 |
| Feb 25, 2026 | 16.00 | 16.15 | 15.80 | 16.10 | 16.10 | 0.63% | 1,309,077 |
| Feb 24, 2026 | 15.85 | 16.05 | 15.85 | 16.00 | 16.00 | 0.31% | 1,074,813 |
| Feb 23, 2026 | 15.80 | 16.20 | 15.80 | 15.95 | 15.95 | 2.24% | 1,997,354 |
| Feb 11, 2026 | 15.55 | 15.70 | 15.35 | 15.60 | 15.60 | 0.65% | 1,010,537 |
| Feb 10, 2026 | 15.35 | 15.60 | 15.25 | 15.50 | 15.50 | 0.98% | 626,068 |
| Feb 9, 2026 | 15.45 | 15.60 | 15.35 | 15.35 | 15.35 | 0.33% | 692,741 |
| Feb 6, 2026 | 15.35 | 15.45 | 15.00 | 15.30 | 15.30 | -0.65% | 631,369 |
| Feb 5, 2026 | 15.30 | 15.55 | 15.30 | 15.40 | 15.40 | 0.65% | 803,792 |
| Feb 4, 2026 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 0.66% | 546,148 |
| Feb 3, 2026 | 15.10 | 15.30 | 15.05 | 15.20 | 15.20 | -0.33% | 497,439 |
| Feb 2, 2026 | 15.00 | 15.25 | 14.80 | 15.25 | 15.25 | 1.67% | 797,231 |
| 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 |