Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan · Delayed Price · Currency is TWD 12.55
+0.05 (0.40%)
Aug 29, 2025, 2:36 PM CST
TPE:2905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | - | 178,509 |
| Aug 28, 2025 | 12.45 | 12.65 | 12.45 | 12.55 | 12.55 | 0.40% | 336,478 |
| Aug 27, 2025 | 12.65 | 12.65 | 12.45 | 12.50 | 12.50 | -0.79% | 500,882 |
| Aug 26, 2025 | 12.85 | 12.95 | 12.60 | 12.60 | 12.60 | -1.95% | 1,429,246 |
| Aug 25, 2025 | 12.90 | 13.15 | 12.80 | 12.85 | 12.85 | 0.78% | 1,164,787 |
| Aug 22, 2025 | 12.45 | 12.80 | 12.40 | 12.75 | 12.75 | 2.00% | 927,561 |
| Aug 21, 2025 | 12.20 | 12.55 | 12.15 | 12.50 | 12.50 | 2.88% | 951,138 |
| Aug 20, 2025 | 12.25 | 12.30 | 12.05 | 12.15 | 12.15 | -0.82% | 1,106,120 |
| Aug 19, 2025 | 12.25 | 12.30 | 12.15 | 12.25 | 12.25 | -0.41% | 488,483 |
| Aug 18, 2025 | 12.40 | 12.45 | 12.25 | 12.30 | 12.30 | -1.60% | 514,588 |
| Aug 15, 2025 | 12.25 | 12.55 | 12.15 | 12.50 | 12.50 | 2.04% | 724,238 |
| Aug 14, 2025 | 12.10 | 12.30 | 12.10 | 12.25 | 12.25 | 1.66% | 665,072 |
| Aug 13, 2025 | 12.20 | 12.20 | 11.95 | 12.05 | 12.05 | - | 494,730 |
| Aug 12, 2025 | 12.05 | 12.15 | 12.00 | 12.05 | 12.05 | -0.41% | 253,764 |
| Aug 11, 2025 | 12.10 | 12.15 | 11.95 | 12.10 | 12.10 | - | 334,904 |
| Aug 8, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | - | 342,590 |
| Aug 7, 2025 | 12.25 | 12.30 | 12.05 | 12.10 | 12.10 | -0.41% | 384,719 |
| Aug 6, 2025 | 12.20 | 12.30 | 12.10 | 12.15 | 12.15 | 0.41% | 344,222 |
| Aug 5, 2025 | 12.05 | 12.20 | 12.05 | 12.10 | 12.10 | - | 469,470 |
| Aug 4, 2025 | 12.05 | 12.20 | 12.00 | 12.10 | 12.10 | -0.41% | 274,432 |
| Aug 1, 2025 | 12.05 | 12.25 | 12.00 | 12.15 | 12.15 | 0.41% | 150,002 |
| Jul 31, 2025 | 12.30 | 12.40 | 12.05 | 12.10 | 12.10 | -1.63% | 410,545 |
| Jul 30, 2025 | 12.20 | 12.40 | 12.15 | 12.30 | 12.30 | 2.07% | 618,186 |
| Jul 29, 2025 | 12.15 | 12.20 | 11.95 | 12.05 | 12.05 | -0.82% | 467,771 |
| Jul 28, 2025 | 12.15 | 12.25 | 12.05 | 12.15 | 12.15 | - | 130,707 |
| Jul 25, 2025 | 12.10 | 12.20 | 12.05 | 12.15 | 12.15 | - | 220,384 |
| Jul 24, 2025 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | - | 259,171 |
| Jul 23, 2025 | 12.20 | 12.30 | 12.05 | 12.15 | 12.15 | 0.83% | 267,464 |
| Jul 22, 2025 | 12.25 | 12.35 | 11.95 | 12.05 | 12.05 | -1.63% | 494,253 |
| Jul 21, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -0.41% | 83,638 |
| Jul 18, 2025 | 12.40 | 12.40 | 12.15 | 12.30 | 12.30 | 0.41% | 257,238 |
| Jul 17, 2025 | 12.35 | 12.40 | 12.25 | 12.25 | 12.25 | -0.81% | 156,489 |
| Jul 16, 2025 | 12.25 | 12.40 | 12.20 | 12.35 | 12.35 | 0.82% | 362,718 |
| Jul 15, 2025 | 12.10 | 12.30 | 12.10 | 12.25 | 12.25 | 1.24% | 241,020 |
| Jul 14, 2025 | 12.15 | 12.25 | 12.05 | 12.10 | 12.10 | -0.41% | 255,815 |
| Jul 11, 2025 | 12.10 | 12.20 | 11.85 | 12.15 | 12.15 | -0.82% | 907,575 |
| Jul 10, 2025 | 12.20 | 12.35 | 12.20 | 12.25 | 12.25 | - | 208,619 |
| Jul 9, 2025 | 12.50 | 12.60 | 12.25 | 12.25 | 12.25 | -2.00% | 263,922 |
| Jul 8, 2025 | 12.65 | 12.65 | 12.35 | 12.50 | 12.50 | -1.19% | 323,356 |
| Jul 7, 2025 | 12.60 | 12.65 | 12.45 | 12.65 | 12.65 | 0.80% | 180,439 |
| Jul 4, 2025 | 12.65 | 12.70 | 12.50 | 12.55 | 12.55 | -0.79% | 188,004 |
| Jul 3, 2025 | 12.50 | 12.75 | 12.50 | 12.65 | 12.65 | 1.20% | 193,928 |
| Jul 2, 2025 | 12.35 | 12.60 | 12.35 | 12.50 | 12.50 | - | 83,083 |
| Jul 1, 2025 | 12.35 | 12.65 | 12.35 | 12.50 | 12.50 | 1.63% | 418,009 |
| Jun 30, 2025 | 12.35 | 12.40 | 12.20 | 12.30 | 12.30 | -1.60% | 306,126 |
| Jun 27, 2025 | 12.50 | 12.65 | 12.45 | 12.50 | 12.50 | 0.40% | 511,638 |
| Jun 26, 2025 | 12.35 | 12.60 | 12.35 | 12.45 | 12.45 | 1.63% | 408,116 |
| Jun 25, 2025 | 12.40 | 12.40 | 12.20 | 12.25 | 12.25 | -0.41% | 181,647 |
| Jun 24, 2025 | 12.25 | 12.50 | 12.25 | 12.30 | 12.30 | 2.07% | 367,082 |
| Jun 23, 2025 | 12.00 | 12.10 | 11.85 | 12.05 | 12.05 | - | 522,297 |