Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan · Delayed Price · Currency is TWD 18.05
-0.10 (-0.55%)
Oct 30, 2026, 1:30 PM CST
TPE:2905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.20 | 18.35 | 18.00 | 18.05 | 18.05 | -0.55% | 2,249,850 |
| Oct 29, 2026 | 18.15 | 18.45 | 18.15 | 18.15 | 18.15 | - | 1,794,402 |
| Oct 28, 2026 | 18.00 | 18.40 | 17.95 | 18.15 | 18.15 | 1.68% | 1,728,765 |
| Oct 27, 2026 | 18.00 | 18.05 | 17.80 | 17.85 | 17.85 | -0.56% | 743,860 |
| Oct 22, 2026 | 17.80 | 18.20 | 17.80 | 17.95 | 17.95 | 0.84% | 2,027,414 |
| Oct 21, 2026 | 17.65 | 17.80 | 17.60 | 17.80 | 17.80 | 1.42% | 1,108,745 |
| Oct 20, 2026 | 17.70 | 17.80 | 17.55 | 17.55 | 17.55 | -1.40% | 1,232,532 |
| Oct 19, 2026 | 17.90 | 18.05 | 17.65 | 17.80 | 17.80 | -0.28% | 1,521,270 |
| Oct 16, 2026 | 17.70 | 18.10 | 17.70 | 17.85 | 17.85 | - | 1,068,646 |
| Oct 15, 2026 | 17.60 | 17.95 | 17.60 | 17.85 | 17.85 | 1.13% | 1,427,087 |
| Oct 14, 2026 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | 1.15% | 619,194 |
| Oct 13, 2026 | 17.50 | 17.55 | 17.35 | 17.45 | 17.45 | -1.69% | 1,182,594 |
| Oct 12, 2026 | 17.65 | 17.95 | 17.65 | 17.75 | 17.75 | 0.57% | 614,990 |
| Oct 8, 2026 | 17.65 | 17.75 | 17.60 | 17.65 | 17.65 | -0.28% | 346,574 |
| Oct 7, 2026 | 17.65 | 17.80 | 17.65 | 17.70 | 17.70 | -0.28% | 341,708 |
| Oct 6, 2026 | 17.60 | 17.85 | 17.60 | 17.75 | 17.75 | 0.57% | 386,233 |
| Oct 5, 2026 | 17.90 | 17.90 | 17.65 | 17.65 | 17.65 | -0.84% | 564,810 |
| Oct 2, 2026 | 18.05 | 18.05 | 17.65 | 17.80 | 17.80 | -1.39% | 797,639 |
| Oct 1, 2026 | 18.30 | 18.30 | 17.90 | 18.05 | 18.05 | -1.37% | 1,174,749 |
| Sep 30, 2026 | 18.10 | 18.35 | 18.10 | 18.30 | 18.30 | 1.67% | 770,644 |
| Sep 29, 2026 | 18.40 | 18.45 | 18.00 | 18.00 | 18.00 | -1.64% | 1,238,085 |
| Sep 24, 2026 | 18.75 | 18.75 | 18.30 | 18.30 | 18.30 | -1.88% | 1,197,315 |
| Sep 23, 2026 | 18.65 | 18.80 | 18.35 | 18.65 | 18.65 | 0.54% | 1,430,800 |
| Sep 22, 2026 | 18.75 | 18.90 | 18.50 | 18.55 | 18.55 | -1.07% | 1,473,362 |
| Sep 21, 2026 | 18.60 | 19.00 | 18.40 | 18.75 | 18.75 | 1.63% | 2,090,984 |
| Sep 18, 2026 | 18.75 | 18.75 | 18.15 | 18.45 | 18.45 | -1.07% | 2,529,525 |
| Sep 17, 2026 | 18.60 | 18.85 | 18.50 | 18.65 | 18.65 | 0.54% | 1,655,584 |
| Sep 16, 2026 | 18.90 | 19.00 | 18.50 | 18.55 | 18.55 | -1.59% | 2,043,085 |
| Sep 15, 2026 | 18.55 | 18.95 | 18.50 | 18.85 | 18.85 | 1.89% | 2,369,419 |
| Sep 14, 2026 | 18.35 | 18.50 | 18.10 | 18.50 | 18.50 | - | 934,169 |
| Sep 11, 2026 | 18.20 | 18.60 | 18.00 | 18.50 | 18.50 | 0.82% | 1,630,561 |
| Sep 10, 2026 | 18.00 | 18.45 | 17.90 | 18.35 | 18.35 | 1.66% | 1,317,427 |
| Sep 9, 2026 | 18.30 | 18.30 | 17.90 | 18.05 | 18.05 | -1.10% | 1,035,374 |
| Sep 8, 2026 | 17.90 | 18.40 | 17.65 | 18.25 | 18.25 | 1.96% | 1,332,893 |
| Sep 7, 2026 | 18.25 | 18.30 | 17.90 | 17.90 | 17.90 | -1.38% | 1,487,962 |
| Sep 4, 2026 | 18.25 | 18.35 | 17.95 | 18.15 | 18.15 | -0.27% | 1,543,732 |
| Sep 3, 2026 | 17.80 | 18.50 | 17.80 | 18.20 | 18.20 | 2.25% | 2,924,093 |
| Sep 2, 2026 | 17.35 | 17.90 | 17.30 | 17.80 | 17.80 | 2.30% | 1,552,082 |
| Sep 1, 2026 | 17.35 | 17.50 | 17.25 | 17.40 | 17.40 | -0.57% | 1,002,116 |
| Aug 31, 2026 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 2.04% | 1,601,652 |
| Aug 28, 2026 | 17.40 | 17.60 | 17.35 | 17.45 | 17.15 | 0.29% | 1,299,334 |
| Aug 27, 2026 | 17.40 | 17.55 | 17.30 | 17.40 | 17.10 | -0.85% | 1,122,045 |
| Aug 26, 2026 | 17.40 | 17.60 | 17.05 | 17.55 | 17.25 | 0.57% | 1,361,455 |
| Aug 25, 2026 | 17.30 | 17.55 | 17.25 | 17.45 | 17.15 | 0.87% | 848,808 |
| Aug 24, 2026 | 17.60 | 17.60 | 17.30 | 17.30 | 17.00 | -1.98% | 936,300 |
| Aug 21, 2026 | 17.35 | 17.65 | 17.20 | 17.65 | 17.35 | 1.44% | 1,577,311 |
| Aug 20, 2026 | 17.70 | 17.70 | 17.30 | 17.40 | 17.10 | -0.29% | 1,477,379 |
| Aug 19, 2026 | 17.75 | 17.85 | 17.40 | 17.45 | 17.15 | -1.69% | 1,646,695 |
| Aug 18, 2026 | 18.05 | 18.20 | 17.75 | 17.75 | 17.44 | -1.93% | 1,971,529 |
| Aug 17, 2026 | 17.70 | 18.65 | 17.60 | 18.10 | 17.79 | 5.85% | 4,979,451 |