Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan · Delayed Price · Currency is TWD 14.95
+0.05 (0.34%)
Nov 7, 2025, 1:35 PM CST
TPE:2905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 15.55 | 15.55 | 14.65 | 14.90 | 14.90 | 5.30% | 9,116,015 |
| Nov 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Nov 4, 2025 | 14.35 | 14.45 | 14.10 | 14.15 | 14.15 | -0.70% | 1,230,878 |
| Nov 3, 2025 | 14.45 | 14.45 | 14.20 | 14.25 | 14.25 | -0.35% | 1,007,499 |
| Oct 31, 2025 | 14.10 | 14.90 | 14.05 | 14.30 | 14.30 | 1.42% | 2,823,076 |
| Oct 30, 2025 | 14.60 | 14.70 | 14.10 | 14.10 | 14.10 | -4.41% | 1,880,759 |
| Oct 29, 2025 | 14.90 | 14.90 | 14.45 | 14.75 | 14.75 | -1.34% | 1,899,212 |
| Oct 28, 2025 | 14.30 | 15.40 | 14.10 | 14.95 | 14.95 | - | 5,941,931 |
| Oct 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 9.93% | 1,482,580 |
| Oct 23, 2025 | 13.60 | 13.75 | 13.35 | 13.60 | 13.60 | 1.87% | 2,227,790 |
| Oct 22, 2025 | 12.85 | 13.65 | 12.85 | 13.35 | 13.35 | 6.37% | 3,556,546 |
| Oct 21, 2025 | 12.60 | 12.65 | 12.50 | 12.55 | 12.55 | - | 522,425 |
| Oct 20, 2025 | 12.90 | 12.90 | 12.50 | 12.55 | 12.55 | -2.33% | 1,025,537 |
| Oct 17, 2025 | 12.40 | 12.95 | 12.35 | 12.85 | 12.85 | 4.47% | 2,543,297 |
| Oct 16, 2025 | 12.20 | 12.35 | 12.20 | 12.30 | 12.30 | 0.82% | 825,545 |
| Oct 15, 2025 | 12.20 | 12.20 | 12.05 | 12.20 | 12.20 | 0.41% | 526,120 |
| Oct 14, 2025 | 12.25 | 12.55 | 12.15 | 12.15 | 12.15 | 1.25% | 947,914 |
| Oct 13, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -1.23% | 1,046,672 |
| Oct 9, 2025 | 12.25 | 12.30 | 12.10 | 12.15 | 12.15 | -0.82% | 791,062 |
| Oct 8, 2025 | 12.35 | 12.35 | 12.10 | 12.25 | 12.25 | -0.41% | 682,608 |
| Oct 7, 2025 | 12.80 | 12.80 | 12.20 | 12.30 | 12.30 | -3.15% | 1,261,164 |
| Oct 3, 2025 | 12.30 | 12.75 | 12.05 | 12.70 | 12.70 | 3.67% | 1,446,799 |
| Oct 2, 2025 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | 0.41% | 543,592 |
| Oct 1, 2025 | 12.15 | 12.25 | 12.05 | 12.20 | 12.20 | 0.83% | 305,811 |
| Sep 30, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 390,408 |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 26, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 833,980 |
| Sep 25, 2025 | 12.35 | 12.35 | 12.20 | 12.30 | 12.30 | 0.41% | 236,734 |
| Sep 24, 2025 | 12.05 | 12.35 | 12.05 | 12.25 | 12.25 | 1.24% | 335,274 |
| Sep 23, 2025 | 12.15 | 12.15 | 12.05 | 12.10 | 12.10 | - | 246,069 |
| Sep 22, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 0.41% | 265,529 |
| Sep 19, 2025 | 12.30 | 12.30 | 12.05 | 12.05 | 12.05 | -1.63% | 1,022,836 |
| Sep 18, 2025 | 12.40 | 12.55 | 12.15 | 12.25 | 12.25 | -0.41% | 725,503 |
| Sep 17, 2025 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -1.60% | 813,793 |
| Sep 16, 2025 | 12.45 | 12.60 | 12.40 | 12.50 | 12.50 | - | 313,964 |
| Sep 15, 2025 | 12.60 | 12.65 | 12.45 | 12.50 | 12.50 | -0.79% | 256,516 |
| Sep 12, 2025 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 423,990 |
| Sep 11, 2025 | 12.70 | 12.90 | 12.40 | 12.50 | 12.50 | -1.57% | 959,190 |
| Sep 10, 2025 | 12.80 | 12.90 | 12.65 | 12.70 | 12.70 | -3.05% | 827,390 |
| Sep 9, 2025 | 13.00 | 13.15 | 13.00 | 13.10 | 12.80 | 0.77% | 1,153,313 |
| Sep 8, 2025 | 13.00 | 13.15 | 12.90 | 13.00 | 12.70 | 0.39% | 606,391 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | 12.65 | - | 529,335 |
| Sep 4, 2025 | 12.80 | 12.95 | 12.75 | 12.95 | 12.65 | 1.17% | 421,998 |
| Sep 3, 2025 | 13.00 | 13.00 | 12.60 | 12.80 | 12.50 | -1.16% | 801,058 |
| Sep 2, 2025 | 13.30 | 13.50 | 12.90 | 12.95 | 12.65 | -1.52% | 1,178,782 |
| Sep 1, 2025 | 12.75 | 13.35 | 12.70 | 13.15 | 12.85 | 4.78% | 2,335,876 |
| Aug 29, 2025 | 12.55 | 12.60 | 12.50 | 12.55 | 12.26 | - | 179,727 |
| Aug 28, 2025 | 12.45 | 12.65 | 12.45 | 12.55 | 12.26 | 0.40% | 336,478 |
| Aug 27, 2025 | 12.65 | 12.65 | 12.45 | 12.50 | 12.21 | -0.79% | 500,882 |
| Aug 26, 2025 | 12.85 | 12.95 | 12.60 | 12.60 | 12.31 | -1.95% | 1,429,246 |