Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan · Delayed Price · Currency is TWD 17.45
+0.05 (0.29%)
Aug 28, 2026, 1:30 PM CST
TPE:2905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.40 | 17.60 | 17.35 | 17.45 | 17.45 | 0.29% | 1,297,582 |
| Aug 27, 2026 | 17.40 | 17.55 | 17.30 | 17.40 | 17.40 | -0.85% | 1,120,106 |
| Aug 26, 2026 | 17.40 | 17.60 | 17.05 | 17.55 | 17.55 | 0.57% | 1,361,455 |
| Aug 25, 2026 | 17.30 | 17.55 | 17.25 | 17.45 | 17.45 | 0.87% | 848,808 |
| Aug 24, 2026 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | -1.98% | 936,300 |
| Aug 21, 2026 | 17.35 | 17.65 | 17.20 | 17.65 | 17.65 | 1.44% | 1,575,157 |
| Aug 20, 2026 | 17.70 | 17.70 | 17.30 | 17.40 | 17.40 | -0.29% | 1,476,852 |
| Aug 19, 2026 | 17.75 | 17.85 | 17.40 | 17.45 | 17.45 | -1.69% | 1,646,695 |
| Aug 18, 2026 | 18.05 | 18.20 | 17.75 | 17.75 | 17.75 | -1.93% | 1,825,357 |
| Aug 17, 2026 | 17.70 | 18.65 | 17.60 | 18.10 | 18.10 | 5.85% | 4,979,451 |
| Aug 14, 2026 | 16.25 | 17.10 | 16.25 | 17.10 | 17.10 | 5.56% | 2,932,299 |
| Aug 13, 2026 | 16.35 | 16.35 | 15.80 | 16.20 | 16.20 | -1.22% | 1,328,313 |
| Aug 12, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | 479,803 |
| Aug 11, 2026 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 496,990 |
| Aug 10, 2026 | 16.50 | 16.55 | 16.30 | 16.50 | 16.50 | 0.61% | 641,490 |
| Aug 7, 2026 | 16.15 | 16.40 | 16.15 | 16.40 | 16.40 | 1.23% | 538,637 |
| Aug 6, 2026 | 16.30 | 16.40 | 15.80 | 16.20 | 16.20 | -0.92% | 1,488,587 |
| Aug 5, 2026 | 16.45 | 16.65 | 16.25 | 16.35 | 16.35 | - | 841,056 |
| Aug 4, 2026 | 16.70 | 16.85 | 16.20 | 16.35 | 16.35 | -4.11% | 1,829,304 |
| Aug 3, 2026 | 17.00 | 17.35 | 16.80 | 17.05 | 17.05 | -0.29% | 1,773,434 |
| Jul 31, 2026 | 16.60 | 17.15 | 16.60 | 17.10 | 17.10 | 3.01% | 1,745,308 |
| Jul 30, 2026 | 16.35 | 16.65 | 16.10 | 16.60 | 16.60 | 0.91% | 1,451,830 |
| Jul 29, 2026 | 16.25 | 16.45 | 16.05 | 16.45 | 16.45 | 1.54% | 2,335,650 |
| Jul 28, 2026 | 16.10 | 16.20 | 15.65 | 16.20 | 16.20 | 0.31% | 1,355,801 |
| Jul 27, 2026 | 16.15 | 16.25 | 15.95 | 16.15 | 16.15 | 0.31% | 1,053,637 |
| Jul 24, 2026 | 15.75 | 16.10 | 15.75 | 16.10 | 16.10 | 1.90% | 1,261,563 |
| Jul 23, 2026 | 15.90 | 16.20 | 15.60 | 15.80 | 15.80 | -0.63% | 1,178,805 |
| Jul 22, 2026 | 16.00 | 16.25 | 15.90 | 15.90 | 15.90 | -0.31% | 1,447,586 |
| Jul 21, 2026 | 15.40 | 16.00 | 15.40 | 15.95 | 15.95 | 3.57% | 1,981,489 |
| Jul 20, 2026 | 15.45 | 15.45 | 15.20 | 15.40 | 15.40 | 1.32% | 950,948 |
| Jul 17, 2026 | 15.30 | 15.45 | 15.15 | 15.20 | 15.20 | -1.94% | 1,213,043 |
| Jul 16, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | 916,017 |
| Jul 15, 2026 | 15.30 | 15.65 | 15.30 | 15.60 | 15.60 | 1.96% | 1,054,574 |
| Jul 14, 2026 | 15.50 | 15.50 | 15.05 | 15.30 | 15.30 | -0.33% | 1,038,991 |
| Jul 13, 2026 | 15.40 | 15.40 | 15.20 | 15.35 | 15.35 | -0.32% | 678,109 |
| Jul 9, 2026 | 15.40 | 15.55 | 15.20 | 15.40 | 15.40 | 0.33% | 1,122,868 |
| Jul 8, 2026 | 15.30 | 15.45 | 15.20 | 15.35 | 15.35 | 0.99% | 991,326 |
| Jul 7, 2026 | 15.35 | 15.35 | 15.10 | 15.20 | 15.20 | -0.33% | 544,334 |
| Jul 6, 2026 | 15.05 | 15.40 | 15.00 | 15.25 | 15.25 | 1.33% | 675,224 |
| Jul 3, 2026 | 14.60 | 15.10 | 14.60 | 15.05 | 15.05 | 2.38% | 944,210 |
| Jul 2, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 635,341 |
| Jul 1, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | - | 362,614 |
| Jun 30, 2026 | 14.85 | 14.90 | 14.65 | 14.80 | 14.80 | - | 517,479 |
| Jun 29, 2026 | 14.90 | 15.00 | 14.65 | 14.80 | 14.80 | - | 535,957 |
| Jun 26, 2026 | 14.90 | 14.95 | 14.70 | 14.80 | 14.80 | -1.33% | 680,390 |
| Jun 25, 2026 | 15.05 | 15.15 | 14.95 | 15.00 | 15.00 | - | 611,457 |
| Jun 24, 2026 | 14.95 | 15.10 | 14.80 | 15.00 | 15.00 | -0.33% | 633,355 |
| Jun 23, 2026 | 15.00 | 15.20 | 14.90 | 15.05 | 15.05 | -0.66% | 912,693 |
| Jun 22, 2026 | 15.20 | 15.25 | 15.15 | 15.15 | 15.15 | - | 751,143 |
| Jun 18, 2026 | 15.40 | 15.50 | 15.15 | 15.15 | 15.15 | -1.62% | 1,103,183 |