Mercury Biopharmaceutical Corporation (TPEX:6932)
Taiwan · Delayed Price · Currency is TWD 9.12
-0.47 (-4.90%)
Jan 22, 2026, 1:04 PM CST
Mercury Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.96 | 10.05 | 8.91 | 9.59 | 9.59 | -4.58% | 1,387,497 |
| Jan 20, 2026 | 9.47 | 10.65 | 9.42 | 10.05 | 10.05 | 6.24% | 3,729,110 |
| Jan 19, 2026 | 9.06 | 9.80 | 9.00 | 9.46 | 9.46 | 4.42% | 1,197,445 |
| Jan 16, 2026 | 8.79 | 9.10 | 8.75 | 9.06 | 9.06 | 3.07% | 1,001,523 |
| Jan 15, 2026 | 9.02 | 9.18 | 8.35 | 8.79 | 8.79 | -2.55% | 777,542 |
| Jan 14, 2026 | 8.04 | 9.04 | 8.04 | 9.02 | 9.02 | 12.75% | 1,237,043 |
| Jan 13, 2026 | 8.03 | 8.05 | 7.86 | 8.00 | 8.00 | -0.37% | 252,354 |
| Jan 12, 2026 | 8.02 | 8.04 | 7.90 | 8.03 | 8.03 | 0.37% | 201,144 |
| Jan 9, 2026 | 8.01 | 8.10 | 7.95 | 8.00 | 8.00 | -0.25% | 220,924 |
| Jan 8, 2026 | 7.98 | 8.31 | 7.90 | 8.02 | 8.02 | 1.39% | 390,071 |
| Jan 7, 2026 | 8.24 | 8.40 | 7.72 | 7.91 | 7.91 | -2.47% | 636,580 |
| Jan 6, 2026 | 8.53 | 8.59 | 8.01 | 8.11 | 8.11 | -4.92% | 643,267 |
| Jan 5, 2026 | 8.54 | 8.65 | 8.41 | 8.53 | 8.53 | - | 391,313 |
| Jan 2, 2026 | 8.32 | 8.72 | 8.31 | 8.53 | 8.53 | 2.77% | 798,959 |
| Dec 31, 2025 | 8.30 | 8.67 | 8.07 | 8.30 | 8.30 | - | 522,561 |
| Dec 30, 2025 | 8.16 | 8.43 | 8.06 | 8.30 | 8.30 | 3.23% | 392,045 |
| Dec 29, 2025 | 8.42 | 8.43 | 7.74 | 8.04 | 8.04 | -4.51% | 267,124 |
| Dec 26, 2025 | 8.49 | 8.49 | 8.04 | 8.42 | 8.42 | -0.82% | 205,468 |
| Dec 24, 2025 | 8.44 | 8.66 | 8.41 | 8.49 | 8.49 | 0.59% | 353,152 |
| Dec 23, 2025 | 8.58 | 8.58 | 8.35 | 8.44 | 8.44 | -1.63% | 287,698 |
| Dec 22, 2025 | 8.83 | 8.83 | 8.41 | 8.58 | 8.58 | -1.38% | 416,068 |
| Dec 19, 2025 | 8.89 | 8.93 | 8.57 | 8.70 | 8.70 | -2.14% | 228,063 |
| Dec 18, 2025 | 9.13 | 9.13 | 8.47 | 8.89 | 8.89 | -2.63% | 715,978 |
| Dec 17, 2025 | 8.69 | 9.37 | 8.69 | 9.13 | 9.13 | 5.43% | 871,836 |
| Dec 16, 2025 | 8.09 | 8.73 | 8.03 | 8.66 | 8.66 | 7.85% | 825,466 |
| Dec 15, 2025 | 8.57 | 8.57 | 7.92 | 8.03 | 8.03 | -6.41% | 1,066,311 |
| Dec 12, 2025 | 9.13 | 9.13 | 8.31 | 8.58 | 8.58 | -6.02% | 1,794,178 |
| Dec 11, 2025 | 9.59 | 9.60 | 8.91 | 9.13 | 9.13 | -4.80% | 1,282,666 |
| Dec 10, 2025 | 9.73 | 10.25 | 9.25 | 9.59 | 9.59 | -1.44% | 1,282,771 |
| Dec 9, 2025 | 10.55 | 10.65 | 9.64 | 9.73 | 9.73 | -9.49% | 2,115,969 |
| Dec 8, 2025 | 11.15 | 11.15 | 10.55 | 10.75 | 10.75 | -3.59% | 900,527 |
| Dec 5, 2025 | 10.80 | 11.50 | 10.60 | 11.15 | 11.15 | 3.24% | 935,927 |
| Dec 4, 2025 | 11.05 | 11.25 | 10.00 | 10.80 | 10.80 | -2.26% | 770,432 |
| Dec 3, 2025 | 11.20 | 11.40 | 10.25 | 11.05 | 11.05 | -1.34% | 1,692,862 |
| Dec 2, 2025 | 11.45 | 12.20 | 10.55 | 11.20 | 11.20 | -2.61% | 2,098,564 |
| Dec 1, 2025 | 9.99 | 11.60 | 9.88 | 11.50 | 11.50 | 16.40% | 4,372,165 |
| Nov 28, 2025 | 9.88 | 10.25 | 9.80 | 9.88 | 9.88 | - | 532,762 |
| Nov 27, 2025 | 9.94 | 10.00 | 9.70 | 9.88 | 9.88 | -0.60% | 304,114 |
| Nov 26, 2025 | 9.87 | 10.30 | 9.71 | 9.94 | 9.94 | 0.61% | 726,150 |
| Nov 25, 2025 | 9.87 | 10.15 | 9.61 | 9.88 | 9.88 | 0.10% | 172,051 |
| Nov 24, 2025 | 9.77 | 10.30 | 9.70 | 9.87 | 9.87 | 1.02% | 584,598 |
| Nov 21, 2025 | 9.79 | 9.99 | 9.36 | 9.77 | 9.77 | -0.51% | 453,237 |
| Nov 20, 2025 | 9.79 | 9.93 | 9.51 | 9.82 | 9.82 | 0.31% | 446,055 |
| Nov 19, 2025 | 9.31 | 10.00 | 9.30 | 9.79 | 9.79 | 3.05% | 1,043,064 |
| Nov 18, 2025 | 10.05 | 10.10 | 9.31 | 9.50 | 9.50 | -6.40% | 1,300,642 |
| Nov 17, 2025 | 10.10 | 10.65 | 9.96 | 10.15 | 10.15 | 0.50% | 1,356,478 |
| Nov 14, 2025 | 10.05 | 10.60 | 9.96 | 10.10 | 10.10 | -1.46% | 1,568,411 |
| Nov 13, 2025 | 10.25 | 10.85 | 9.95 | 10.25 | 10.25 | - | 2,900,183 |
| Nov 12, 2025 | 9.30 | 10.70 | 9.15 | 10.25 | 10.25 | 11.78% | 2,608,383 |
| Nov 11, 2025 | 9.10 | 9.57 | 8.63 | 9.17 | 9.17 | 0.33% | 2,381,649 |