Mercury Biopharmaceutical Corporation (TPEX:6932)
Taiwan · Delayed Price · Currency is TWD 7.97
-0.05 (-0.62%)
Sep 5, 2025, 1:52 PM CST
Mercury Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.02 | 8.41 | 7.94 | 7.97 | 7.97 | -0.62% | 445,746 |
| Sep 4, 2025 | 8.18 | 8.19 | 7.71 | 8.02 | 8.02 | -1.84% | 277,307 |
| Sep 3, 2025 | 8.14 | 8.41 | 8.00 | 8.17 | 8.17 | 0.37% | 384,990 |
| Sep 2, 2025 | 8.21 | 8.22 | 8.01 | 8.14 | 8.14 | 0.62% | 297,289 |
| Sep 1, 2025 | 8.50 | 8.50 | 8.06 | 8.09 | 8.09 | -3.46% | 557,524 |
| Aug 29, 2025 | 8.53 | 8.64 | 8.10 | 8.38 | 8.38 | -1.64% | 273,777 |
| Aug 28, 2025 | 8.67 | 8.67 | 8.25 | 8.52 | 8.52 | -0.23% | 237,057 |
| Aug 27, 2025 | 8.67 | 8.67 | 8.26 | 8.54 | 8.54 | -1.50% | 468,052 |
| Aug 26, 2025 | 8.58 | 8.69 | 8.37 | 8.67 | 8.67 | 1.40% | 350,399 |
| Aug 25, 2025 | 8.60 | 8.71 | 8.44 | 8.55 | 8.55 | -0.58% | 437,598 |
| Aug 22, 2025 | 8.49 | 8.67 | 8.47 | 8.60 | 8.60 | -0.81% | 269,341 |
| Aug 21, 2025 | 8.94 | 9.00 | 8.50 | 8.67 | 8.67 | -2.58% | 455,188 |
| Aug 20, 2025 | 8.61 | 9.02 | 8.47 | 8.90 | 8.90 | 1.14% | 238,219 |
| Aug 19, 2025 | 8.80 | 8.99 | 8.68 | 8.80 | 8.80 | 1.38% | 220,202 |
| Aug 18, 2025 | 8.85 | 9.02 | 8.68 | 8.68 | 8.68 | -1.70% | 243,265 |
| Aug 15, 2025 | 8.99 | 8.99 | 8.61 | 8.83 | 8.83 | -0.90% | 288,764 |
| Aug 14, 2025 | 8.92 | 9.00 | 8.69 | 8.91 | 8.91 | -0.11% | 277,418 |
| Aug 13, 2025 | 8.92 | 9.05 | 8.61 | 8.92 | 8.92 | - | 495,706 |
| Aug 12, 2025 | 9.06 | 9.06 | 8.49 | 8.92 | 8.92 | -1.33% | 618,581 |
| Aug 11, 2025 | 9.17 | 9.18 | 8.92 | 9.04 | 9.04 | -1.42% | 97,502 |
| Aug 8, 2025 | 9.12 | 9.35 | 8.96 | 9.17 | 9.17 | 0.55% | 36,062 |
| Aug 7, 2025 | 9.20 | 9.33 | 8.91 | 9.12 | 9.12 | 1.11% | 203,527 |
| Aug 6, 2025 | 9.20 | 9.36 | 8.97 | 9.02 | 9.02 | -1.96% | 380,714 |
| Aug 5, 2025 | 9.00 | 9.20 | 8.98 | 9.20 | 9.20 | 2.45% | 88,753 |
| Aug 4, 2025 | 9.04 | 9.04 | 8.86 | 8.98 | 8.98 | -0.77% | 198,465 |
| Aug 1, 2025 | 9.11 | 9.32 | 8.90 | 9.05 | 9.05 | -0.66% | 545,599 |
| Jul 31, 2025 | 9.13 | 9.16 | 8.98 | 9.11 | 9.11 | -0.22% | 70,433 |
| Jul 30, 2025 | 9.29 | 9.39 | 8.97 | 9.13 | 9.13 | -1.72% | 144,214 |
| Jul 29, 2025 | 9.69 | 9.69 | 8.97 | 9.29 | 9.29 | -1.48% | 162,871 |
| Jul 28, 2025 | 9.78 | 9.78 | 9.28 | 9.43 | 9.43 | - | 89,326 |
| Jul 25, 2025 | 9.84 | 9.85 | 8.97 | 9.43 | 9.43 | -2.48% | 178,376 |
| Jul 24, 2025 | 9.44 | 10.15 | 9.36 | 9.67 | 9.67 | 2.44% | 686,490 |
| Jul 23, 2025 | 9.49 | 9.59 | 9.11 | 9.44 | 9.44 | -0.53% | 542,945 |
| Jul 22, 2025 | 10.05 | 10.10 | 9.32 | 9.49 | 9.49 | -5.57% | 687,024 |
| Jul 21, 2025 | 9.80 | 10.20 | 9.47 | 10.05 | 10.05 | -0.50% | 651,302 |
| Jul 18, 2025 | 10.30 | 11.15 | 9.90 | 10.10 | 10.10 | -1.46% | 1,437,973 |
| Jul 17, 2025 | 10.00 | 10.55 | 9.91 | 10.25 | 10.25 | 2.50% | 2,496,352 |
| Jul 16, 2025 | 9.02 | 10.05 | 8.99 | 10.00 | 10.00 | 12.61% | 2,302,983 |
| Jul 15, 2025 | 9.07 | 9.20 | 8.76 | 8.88 | 8.88 | -2.63% | 1,206,577 |
| Jul 14, 2025 | 9.87 | 9.94 | 8.96 | 9.12 | 9.12 | -7.60% | 940,999 |
| Jul 11, 2025 | 10.00 | 10.05 | 9.79 | 9.87 | 9.87 | 0.10% | 165,781 |
| Jul 10, 2025 | 10.05 | 10.05 | 9.80 | 9.86 | 9.86 | -1.89% | 445,174 |
| Jul 9, 2025 | 10.10 | 10.10 | 9.91 | 10.05 | 10.05 | - | 374,363 |
| Jul 8, 2025 | 10.25 | 10.25 | 9.93 | 10.05 | 10.05 | -0.99% | 457,945 |
| Jul 7, 2025 | 10.20 | 10.35 | 10.00 | 10.15 | 10.15 | -0.49% | 354,800 |
| Jul 4, 2025 | 10.35 | 10.35 | 9.91 | 10.20 | 10.20 | -0.49% | 631,285 |
| Jul 3, 2025 | 10.15 | 10.45 | 10.05 | 10.25 | 10.25 | 0.99% | 392,854 |
| Jul 2, 2025 | 10.60 | 10.60 | 10.00 | 10.15 | 10.15 | -3.79% | 933,709 |
| Jul 1, 2025 | 10.55 | 10.60 | 10.15 | 10.55 | 10.55 | - | 375,390 |
| Jun 30, 2025 | 10.65 | 11.10 | 10.15 | 10.55 | 10.55 | -0.94% | 735,447 |