Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan · Delayed Price · Currency is TWD 16.45
+0.30 (1.86%)
Dec 3, 2025, 1:35 PM CST
TPE:2905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 14.60 | 14.70 | 14.45 | 14.70 | 14.70 | 1.38% | 1,247,628 |
| Nov 18, 2025 | 14.40 | 14.55 | 14.20 | 14.50 | 14.50 | 0.69% | 1,400,051 |
| Nov 17, 2025 | 14.60 | 14.85 | 14.40 | 14.40 | 14.40 | -0.69% | 3,632,083 |
| Nov 14, 2025 | 14.30 | 14.50 | 14.15 | 14.50 | 14.50 | 1.05% | 1,170,044 |
| Nov 13, 2025 | 14.20 | 14.45 | 14.10 | 14.35 | 14.35 | 1.06% | 1,816,160 |
| Nov 12, 2025 | 14.30 | 14.45 | 14.20 | 14.20 | 14.20 | -0.70% | 2,791,823 |
| Nov 11, 2025 | 14.30 | 14.60 | 14.20 | 14.30 | 14.30 | -2.05% | 3,773,169 |
| Nov 10, 2025 | 14.80 | 15.00 | 14.60 | 14.60 | 14.60 | -2.34% | 2,502,768 |
| Nov 7, 2025 | 14.85 | 15.35 | 14.45 | 14.95 | 14.95 | 0.34% | 4,112,311 |
| Nov 6, 2025 | 15.55 | 15.55 | 14.65 | 14.90 | 14.90 | 5.30% | 9,122,613 |
| 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 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 |