Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan · Delayed Price · Currency is TWD 13.90
-0.05 (-0.36%)
Apr 24, 2026, 1:30 PM CST
TPE:2905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.00 | 14.00 | 13.75 | 13.90 | 13.90 | -0.36% | 747,264 |
| Apr 23, 2026 | 14.25 | 14.25 | 13.90 | 13.95 | 13.95 | -2.11% | 952,475 |
| Apr 22, 2026 | 14.60 | 14.60 | 14.20 | 14.25 | 14.25 | -2.40% | 923,887 |
| Apr 21, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 1.04% | 1,249,183 |
| Apr 20, 2026 | 14.50 | 14.60 | 14.35 | 14.45 | 14.45 | -0.34% | 573,653 |
| Apr 17, 2026 | 14.75 | 14.75 | 14.30 | 14.50 | 14.50 | -0.68% | 1,109,775 |
| Apr 16, 2026 | 14.70 | 14.85 | 14.55 | 14.60 | 14.60 | -0.68% | 1,390,899 |
| Apr 15, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.34% | 470,693 |
| Apr 14, 2026 | 14.50 | 14.75 | 14.45 | 14.65 | 14.65 | 1.74% | 1,003,051 |
| Apr 13, 2026 | 14.60 | 14.65 | 14.30 | 14.40 | 14.40 | -1.71% | 1,173,752 |
| Apr 10, 2026 | 14.85 | 14.85 | 14.60 | 14.65 | 14.65 | - | 402,249 |
| Apr 9, 2026 | 14.85 | 14.85 | 14.60 | 14.65 | 14.65 | -0.34% | 495,015 |
| Apr 8, 2026 | 14.65 | 14.75 | 14.60 | 14.70 | 14.70 | 1.38% | 540,522 |
| Apr 7, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 480,583 |
| Apr 2, 2026 | 14.55 | 14.60 | 14.35 | 14.40 | 14.40 | -1.03% | 310,824 |
| Apr 1, 2026 | 14.55 | 14.65 | 14.45 | 14.55 | 14.55 | 1.04% | 519,157 |
| Mar 31, 2026 | 14.35 | 14.60 | 14.35 | 14.40 | 14.40 | -1.03% | 409,215 |
| Mar 30, 2026 | 14.10 | 14.75 | 14.10 | 14.55 | 14.55 | 0.69% | 600,175 |
| Mar 27, 2026 | 14.45 | 14.50 | 14.35 | 14.45 | 14.45 | -0.34% | 546,730 |
| Mar 26, 2026 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | -0.34% | 476,842 |
| Mar 25, 2026 | 14.35 | 14.55 | 14.15 | 14.55 | 14.55 | 3.56% | 941,072 |
| Mar 24, 2026 | 14.00 | 14.05 | 13.80 | 14.05 | 14.05 | 1.08% | 457,537 |
| Mar 23, 2026 | 13.80 | 13.95 | 13.70 | 13.90 | 13.90 | -1.77% | 1,481,733 |
| Mar 20, 2026 | 14.15 | 14.30 | 14.10 | 14.15 | 14.15 | -0.35% | 841,510 |
| Mar 19, 2026 | 14.45 | 14.45 | 14.15 | 14.20 | 14.20 | -2.74% | 1,555,548 |
| Mar 18, 2026 | 14.85 | 14.85 | 14.50 | 14.60 | 14.60 | -1.02% | 1,177,484 |
| Mar 17, 2026 | 14.80 | 15.00 | 14.65 | 14.75 | 14.75 | -0.67% | 1,204,559 |
| Mar 16, 2026 | 15.45 | 15.50 | 14.80 | 14.85 | 14.85 | -5.11% | 2,853,175 |
| Mar 13, 2026 | 15.50 | 15.65 | 15.40 | 15.65 | 15.65 | 0.97% | 591,550 |
| Mar 12, 2026 | 15.55 | 15.70 | 15.45 | 15.50 | 15.50 | -1.27% | 548,395 |
| Mar 11, 2026 | 15.55 | 15.80 | 15.55 | 15.70 | 15.70 | 0.64% | 486,552 |
| Mar 10, 2026 | 15.45 | 15.70 | 15.45 | 15.60 | 15.60 | 2.30% | 598,435 |
| Mar 9, 2026 | 14.70 | 15.40 | 14.70 | 15.25 | 15.25 | -2.56% | 1,411,633 |
| Mar 6, 2026 | 15.70 | 15.75 | 15.55 | 15.65 | 15.65 | -1.26% | 754,918 |
| Mar 5, 2026 | 15.60 | 15.90 | 15.60 | 15.85 | 15.85 | 2.59% | 717,149 |
| Mar 4, 2026 | 15.85 | 15.85 | 15.40 | 15.45 | 15.45 | -3.44% | 1,329,087 |
| Mar 3, 2026 | 16.10 | 16.10 | 15.85 | 16.00 | 16.00 | -1.23% | 905,461 |
| Mar 2, 2026 | 16.35 | 16.55 | 16.10 | 16.20 | 16.20 | -1.82% | 1,320,495 |
| Feb 26, 2026 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | 2.48% | 1,702,638 |
| Feb 25, 2026 | 16.00 | 16.15 | 15.80 | 16.10 | 16.10 | 0.63% | 1,309,077 |
| Feb 24, 2026 | 15.85 | 16.05 | 15.85 | 16.00 | 16.00 | 0.31% | 1,074,813 |
| Feb 23, 2026 | 15.80 | 16.20 | 15.80 | 15.95 | 15.95 | 2.24% | 1,997,354 |
| Feb 11, 2026 | 15.55 | 15.70 | 15.35 | 15.60 | 15.60 | 0.65% | 1,010,537 |
| Feb 10, 2026 | 15.35 | 15.60 | 15.25 | 15.50 | 15.50 | 0.98% | 626,068 |
| Feb 9, 2026 | 15.45 | 15.60 | 15.35 | 15.35 | 15.35 | 0.33% | 692,741 |
| Feb 6, 2026 | 15.35 | 15.45 | 15.00 | 15.30 | 15.30 | -0.65% | 631,369 |
| Feb 5, 2026 | 15.30 | 15.55 | 15.30 | 15.40 | 15.40 | 0.65% | 803,792 |
| Feb 4, 2026 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 0.66% | 547,064 |
| Feb 3, 2026 | 15.10 | 15.30 | 15.05 | 15.20 | 15.20 | -0.33% | 497,439 |
| Feb 2, 2026 | 15.00 | 15.25 | 14.80 | 15.25 | 15.25 | 1.67% | 797,231 |