Mercuries F&B Co., Ltd. (TPE:7705)
Taiwan · Delayed Price · Currency is TWD 30.10
+0.15 (0.50%)
Sep 18, 2026, 1:30 PM CST
Mercuries F&B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 30.00 | 30.00 | 29.95 | 29.95 | 29.95 | -0.17% | 31,061 |
| Sep 16, 2026 | 30.10 | 30.15 | 29.80 | 30.00 | 30.00 | 0.33% | 55,332 |
| Sep 15, 2026 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | 0.17% | 27,365 |
| Sep 14, 2026 | 30.20 | 30.20 | 29.85 | 29.85 | 29.85 | -0.33% | 46,409 |
| Sep 11, 2026 | 29.85 | 29.95 | 29.80 | 29.95 | 29.95 | 0.17% | 20,362 |
| Sep 10, 2026 | 29.95 | 30.00 | 29.80 | 29.90 | 29.90 | -0.17% | 37,867 |
| Sep 9, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.50% | 7,168 |
| Sep 8, 2026 | 29.80 | 29.90 | 29.75 | 29.80 | 29.80 | - | 28,694 |
| Sep 7, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -0.17% | 70,472 |
| Sep 4, 2026 | 29.80 | 29.85 | 29.50 | 29.85 | 29.85 | 0.17% | 68,260 |
| Sep 3, 2026 | 30.20 | 30.25 | 29.80 | 29.80 | 29.80 | -1.16% | 247,241 |
| Sep 2, 2026 | 30.20 | 30.35 | 30.05 | 30.15 | 30.15 | -0.66% | 68,587 |
| Sep 1, 2026 | 30.70 | 30.70 | 30.15 | 30.35 | 30.35 | 0.83% | 68,074 |
| Aug 31, 2026 | 30.15 | 30.45 | 30.10 | 30.10 | 30.10 | -1.31% | 40,342 |
| Aug 28, 2026 | 30.75 | 30.75 | 30.20 | 30.50 | 30.50 | -1.29% | 68,143 |
| Aug 27, 2026 | 31.00 | 31.10 | 30.70 | 30.90 | 30.90 | - | 31,833 |
| Aug 26, 2026 | 30.60 | 30.90 | 30.60 | 30.90 | 30.90 | 0.65% | 35,636 |
| 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 |