Mercuries F&B Co., Ltd. (TPE:7705)
Taiwan · Delayed Price · Currency is TWD 30.90
+0.20 (0.65%)
Aug 26, 2026, 1:23 PM CST
Mercuries F&B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -0.65% | 17,420 |
| Aug 24, 2026 | 30.65 | 31.20 | 30.55 | 30.90 | 30.90 | -0.16% | 51,661 |
| Aug 21, 2026 | 30.95 | 31.00 | 30.85 | 30.95 | 30.95 | 0.32% | 18,036 |
| Aug 20, 2026 | 30.70 | 31.00 | 30.70 | 30.85 | 30.85 | 0.49% | 16,523 |
| Aug 19, 2026 | 30.95 | 31.00 | 30.70 | 30.70 | 30.70 | 0.33% | 40,134 |
| Aug 18, 2026 | 30.70 | 30.75 | 30.60 | 30.60 | 30.60 | -1.13% | 11,094 |
| Aug 17, 2026 | 30.25 | 31.00 | 30.25 | 30.95 | 30.95 | 1.64% | 24,318 |
| Aug 14, 2026 | 30.25 | 30.45 | 30.10 | 30.45 | 30.45 | 1.33% | 20,659 |
| Aug 13, 2026 | 30.65 | 31.05 | 30.05 | 30.05 | 30.05 | -2.44% | 26,408 |
| Aug 12, 2026 | 30.65 | 30.80 | 30.50 | 30.80 | 30.80 | - | 24,123 |
| Aug 11, 2026 | 31.00 | 31.00 | 30.60 | 30.80 | 30.80 | -1.28% | 13,379 |
| Aug 10, 2026 | 30.95 | 31.35 | 30.90 | 31.20 | 31.20 | 0.97% | 21,960 |
| Aug 7, 2026 | 31.10 | 31.15 | 30.90 | 30.90 | 30.90 | -2.06% | 20,372 |
| Aug 6, 2026 | 30.10 | 32.65 | 30.10 | 31.55 | 31.55 | 4.82% | 157,472 |
| Aug 5, 2026 | 30.00 | 30.20 | 30.00 | 30.10 | 30.10 | 0.33% | 43,381 |
| Aug 4, 2026 | 30.05 | 30.20 | 29.65 | 30.00 | 30.00 | -0.66% | 124,301 |
| Aug 3, 2026 | 30.00 | 30.35 | 30.00 | 30.20 | 30.20 | -0.66% | 14,032 |
| Jul 31, 2026 | 30.00 | 30.45 | 30.00 | 30.40 | 30.40 | 1.50% | 23,018 |
| Jul 30, 2026 | 30.20 | 30.20 | 29.95 | 29.95 | 29.95 | -1.16% | 18,514 |
| Jul 29, 2026 | 30.75 | 30.75 | 29.80 | 30.30 | 30.30 | 0.33% | 85,157 |
| Jul 28, 2026 | 30.20 | 30.20 | 29.95 | 30.20 | 30.20 | -0.66% | 65,493 |
| Jul 27, 2026 | 30.30 | 30.50 | 30.30 | 30.40 | 30.40 | -0.49% | 40,817 |
| Jul 24, 2026 | 30.55 | 30.55 | 30.40 | 30.55 | 30.55 | - | 24,758 |
| Jul 23, 2026 | 30.40 | 30.55 | 30.35 | 30.55 | 30.55 | 0.49% | 17,260 |
| Jul 22, 2026 | 30.60 | 30.60 | 30.35 | 30.40 | 30.40 | -0.65% | 26,830 |
| Jul 21, 2026 | 30.40 | 30.85 | 30.40 | 30.60 | 30.60 | 0.49% | 24,416 |
| Jul 20, 2026 | 31.10 | 31.10 | 30.30 | 30.45 | 30.45 | - | 27,577 |
| Jul 17, 2026 | 31.05 | 31.05 | 30.45 | 30.45 | 30.45 | -2.56% | 48,998 |
| Jul 16, 2026 | 31.05 | 31.40 | 31.05 | 31.25 | 31.25 | 0.64% | 37,166 |
| Jul 15, 2026 | 30.35 | 31.05 | 30.35 | 31.05 | 31.05 | 2.31% | 45,412 |
| Jul 14, 2026 | 30.45 | 30.45 | 30.25 | 30.35 | 30.35 | -0.33% | 49,189 |
| Jul 13, 2026 | 30.50 | 30.65 | 30.35 | 30.45 | 30.45 | -0.16% | 50,133 |
| Jul 9, 2026 | 30.35 | 30.55 | 30.25 | 30.50 | 30.50 | 0.49% | 43,860 |
| Jul 8, 2026 | 30.75 | 30.80 | 30.25 | 30.35 | 30.35 | -1.46% | 90,209 |
| Jul 7, 2026 | 31.10 | 31.10 | 30.80 | 30.80 | 30.80 | -1.28% | 100,369 |
| Jul 6, 2026 | 31.50 | 31.50 | 31.00 | 31.20 | 31.20 | -0.32% | 124,268 |
| Jul 3, 2026 | 33.40 | 33.40 | 32.80 | 32.90 | 31.30 | -0.15% | 187,840 |
| Jul 2, 2026 | 32.30 | 33.20 | 32.20 | 32.95 | 31.35 | 2.33% | 132,219 |
| Jul 1, 2026 | 31.80 | 32.35 | 31.80 | 32.20 | 30.63 | 1.58% | 70,312 |
| Jun 30, 2026 | 31.60 | 31.85 | 31.60 | 31.70 | 30.16 | 0.32% | 38,017 |
| Jun 29, 2026 | 31.60 | 31.60 | 31.55 | 31.60 | 30.06 | 0.16% | 19,878 |
| Jun 26, 2026 | 31.75 | 31.75 | 31.40 | 31.55 | 30.02 | -0.63% | 58,126 |
| Jun 25, 2026 | 31.90 | 31.90 | 31.65 | 31.75 | 30.21 | - | 36,744 |
| Jun 24, 2026 | 31.90 | 31.90 | 31.65 | 31.75 | 30.21 | -0.31% | 39,910 |
| Jun 23, 2026 | 32.00 | 32.10 | 31.80 | 31.85 | 30.30 | -0.47% | 28,216 |
| Jun 22, 2026 | 32.15 | 32.15 | 31.00 | 32.00 | 30.44 | 0.47% | 87,132 |
| Jun 18, 2026 | 31.85 | 32.00 | 31.65 | 31.85 | 30.30 | 0.47% | 35,089 |
| Jun 17, 2026 | 31.40 | 31.70 | 31.40 | 31.70 | 30.16 | 0.96% | 54,898 |
| Jun 16, 2026 | 31.70 | 31.70 | 31.30 | 31.40 | 29.87 | -0.63% | 21,481 |
| Jun 15, 2026 | 31.80 | 31.80 | 31.50 | 31.60 | 30.06 | 0.16% | 45,582 |