Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan · Delayed Price · Currency is TWD 13.05
-0.30 (-2.25%)
May 15, 2026, 1:30 PM CST
TPE:2905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 13.35 | 13.40 | 13.05 | 13.05 | 13.05 | -2.25% | 704,457 |
| May 14, 2026 | 13.40 | 13.55 | 13.30 | 13.35 | 13.35 | - | 406,534 |
| May 13, 2026 | 13.25 | 13.35 | 13.20 | 13.35 | 13.35 | 0.75% | 504,063 |
| May 12, 2026 | 13.35 | 13.45 | 13.25 | 13.25 | 13.25 | -0.75% | 457,518 |
| May 11, 2026 | 13.65 | 13.70 | 13.30 | 13.35 | 13.35 | -2.20% | 648,692 |
| May 8, 2026 | 13.60 | 13.75 | 13.50 | 13.65 | 13.65 | 1.11% | 398,294 |
| May 7, 2026 | 13.50 | 13.65 | 13.45 | 13.50 | 13.50 | - | 658,562 |
| May 6, 2026 | 13.60 | 13.60 | 13.35 | 13.50 | 13.50 | 0.37% | 541,464 |
| May 5, 2026 | 13.35 | 13.45 | 13.25 | 13.45 | 13.45 | 0.75% | 547,955 |
| May 4, 2026 | 13.60 | 13.75 | 13.35 | 13.35 | 13.35 | -2.55% | 1,119,596 |
| Apr 30, 2026 | 13.85 | 13.85 | 13.55 | 13.70 | 13.70 | -1.08% | 501,327 |
| Apr 29, 2026 | 14.00 | 14.00 | 13.70 | 13.85 | 13.85 | -0.36% | 611,639 |
| Apr 28, 2026 | 13.85 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 459,308 |
| Apr 27, 2026 | 13.75 | 13.85 | 13.60 | 13.80 | 13.80 | -0.72% | 728,393 |
| 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% | 586,841 |
| Mar 11, 2026 | 15.55 | 15.80 | 15.55 | 15.70 | 15.70 | 0.64% | 543,385 |
| 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 |