Mercury Biopharmaceutical Corporation (TPEX:6932)
Taiwan · Delayed Price · Currency is TWD 8.30
0.00 (0.00%)
Dec 31, 2025, 2:50 PM CST
Mercury Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 9.60 | 9.61 | 8.81 | 9.14 | 9.14 | -4.29% | 2,185,510 |
| Nov 7, 2025 | 10.00 | 10.65 | 8.65 | 9.55 | 9.55 | -4.50% | 4,526,854 |
| Nov 6, 2025 | 8.35 | 10.35 | 8.35 | 10.00 | 10.00 | 17.79% | 5,627,707 |
| Nov 5, 2025 | 7.35 | 8.60 | 7.35 | 8.49 | 8.49 | 15.83% | 4,124,064 |
| Nov 4, 2025 | 6.72 | 7.57 | 6.70 | 7.33 | 7.33 | 9.08% | 1,707,458 |
| Nov 3, 2025 | 7.09 | 7.33 | 6.18 | 6.72 | 6.72 | -5.22% | 1,867,937 |
| Oct 31, 2025 | 6.70 | 7.49 | 6.58 | 7.09 | 7.09 | 5.98% | 2,267,142 |
| Oct 30, 2025 | 6.00 | 7.09 | 6.00 | 6.69 | 6.69 | 11.50% | 1,958,485 |
| Oct 29, 2025 | 5.67 | 6.00 | 5.44 | 6.00 | 6.00 | 5.82% | 1,558,711 |
| Oct 28, 2025 | 5.48 | 5.68 | 5.44 | 5.67 | 5.67 | 3.47% | 347,246 |
| Oct 27, 2025 | 5.59 | 5.59 | 5.30 | 5.48 | 5.48 | -1.44% | 382,410 |
| Oct 23, 2025 | 5.66 | 5.66 | 5.33 | 5.56 | 5.56 | -1.42% | 315,796 |
| Oct 22, 2025 | 5.67 | 5.76 | 5.46 | 5.64 | 5.64 | -0.53% | 418,829 |
| Oct 21, 2025 | 5.60 | 5.73 | 5.47 | 5.67 | 5.67 | 1.25% | 369,226 |