Mercuries Data Systems Ltd. 2427
TWSE · Taiwan · Electronic Technology
TWD 23.40+0.10 (+0.43%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23.40 | +0.43% | TWD 23.30 | TWD 23.40 | TWD 23.10 | 373.33K |
| 2026-10-01 | TWD 23.30 | -0.21% | TWD 23.35 | TWD 23.50 | TWD 23.25 | 321.00K |
| 2026-09-30 | TWD 23.35 | +0.43% | TWD 23.30 | TWD 23.45 | TWD 23.25 | 672.00K |
| 2026-09-29 | TWD 23.25 | -0.64% | TWD 23.45 | TWD 23.55 | TWD 23.20 | 267.01K |
| 2026-09-24 | TWD 23.40 | -0.43% | TWD 23.45 | TWD 24.05 | TWD 23.35 | 495.10K |
| 2026-09-23 | TWD 23.50 | -0.42% | TWD 23.75 | TWD 23.80 | TWD 23.50 | 430.00K |
| 2026-09-22 | TWD 23.60 | -0.84% | TWD 24.00 | TWD 24.00 | TWD 23.55 | 564.03K |
| 2026-09-21 | TWD 23.80 | 0.00% | TWD 24.40 | TWD 24.55 | TWD 23.80 | 1.73M |
| 2026-09-18 | TWD 23.80 | +2.15% | TWD 23.50 | TWD 24.00 | TWD 23.35 | 1.48M |
| 2026-09-17 | TWD 23.30 | -1.48% | TWD 23.65 | TWD 23.80 | TWD 23.30 | 1.36M |
| 2026-09-16 | TWD 23.65 | -2.87% | TWD 23.90 | TWD 24.30 | TWD 23.45 | 3.94M |
| 2026-09-15 | TWD 24.35 | +6.80% | TWD 22.95 | TWD 24.50 | TWD 22.65 | 5.28M |
| 2026-09-14 | TWD 22.80 | +1.79% | TWD 22.85 | TWD 23.45 | TWD 22.65 | 2.54M |
| 2026-09-11 | TWD 22.40 | -0.44% | TWD 22.40 | TWD 22.90 | TWD 22.30 | 883.23K |
| 2026-09-10 | TWD 22.50 | +0.90% | TWD 22.40 | TWD 22.55 | TWD 22.40 | 331.29K |
| 2026-09-09 | TWD 22.30 | +1.13% | TWD 22.20 | TWD 22.40 | TWD 21.95 | 258.01K |
| 2026-09-08 | TWD 22.05 | +1.15% | TWD 22.15 | TWD 22.50 | TWD 21.85 | 452.03K |
| 2026-09-07 | TWD 21.80 | -1.80% | TWD 22.45 | TWD 22.45 | TWD 21.80 | 429.55K |
| 2026-09-04 | TWD 22.20 | +1.37% | TWD 21.95 | TWD 22.20 | TWD 21.90 | 219.01K |
| 2026-09-03 | TWD 21.90 | -1.13% | TWD 22.30 | TWD 22.30 | TWD 21.90 | 319.84K |
| 2026-09-02 | TWD 22.15 | -0.23% | TWD 22.30 | TWD 22.35 | TWD 22.00 | 164.20K |
| 2026-09-01 | TWD 22.20 | -0.67% | TWD 22.45 | TWD 22.55 | TWD 22.15 | 334.41K |
| 2026-08-31 | TWD 22.35 | -1.11% | TWD 22.65 | TWD 22.80 | TWD 22.25 | 200.03K |
| 2026-08-28 | TWD 22.60 | -1.09% | TWD 22.85 | TWD 22.95 | TWD 22.55 | 195.00K |
| 2026-08-27 | TWD 22.85 | +0.66% | TWD 22.70 | TWD 22.90 | TWD 22.70 | 281.31K |
| 2026-08-26 | TWD 22.70 | +1.11% | TWD 22.55 | TWD 22.70 | TWD 22.45 | 305.02K |
| 2026-08-25 | TWD 22.45 | +1.35% | TWD 22.10 | TWD 22.50 | TWD 22.00 | 223.02K |
| 2026-08-24 | TWD 22.15 | -0.67% | TWD 22.30 | TWD 22.35 | TWD 22.15 | 200.08K |
| 2026-08-21 | TWD 22.30 | +0.45% | TWD 22.10 | TWD 22.35 | TWD 22.10 | 183.03K |
| 2026-08-20 | TWD 22.20 | +1.14% | TWD 21.95 | TWD 22.20 | TWD 21.95 | 126.04K |
| 2026-08-19 | TWD 21.95 | -1.13% | TWD 22.00 | TWD 22.20 | TWD 21.80 | 287.01K |
| 2026-08-18 | TWD 22.20 | -2.42% | TWD 22.60 | TWD 22.65 | TWD 22.05 | 493.07K |
| 2026-08-17 | TWD 22.75 | -0.44% | TWD 22.90 | TWD 23.00 | TWD 22.45 | 653.03K |
| 2026-08-14 | TWD 22.85 | +5.06% | TWD 22.30 | TWD 23.30 | TWD 22.30 | 1.59M |
| 2026-08-13 | TWD 21.75 | 0.00% | TWD 21.80 | TWD 21.85 | TWD 21.55 | 360.02K |
| 2026-08-12 | TWD 21.75 | +0.23% | TWD 21.70 | TWD 21.85 | TWD 21.70 | 293.19K |
| 2026-08-11 | TWD 21.70 | -0.91% | TWD 21.90 | TWD 21.90 | TWD 21.40 | 557.71K |
| 2026-08-10 | TWD 21.90 | +0.46% | TWD 21.90 | TWD 22.00 | TWD 21.70 | 296.00K |
| 2026-08-07 | TWD 21.80 | -0.46% | TWD 21.90 | TWD 22.05 | TWD 21.75 | 442.00K |
| 2026-08-06 | TWD 21.90 | -2.23% | TWD 22.25 | TWD 22.35 | TWD 21.70 | 462.17K |
| 2026-08-05 | TWD 22.40 | -2.82% | TWD 22.55 | TWD 22.85 | TWD 22.30 | 834.97K |
| 2026-08-04 | TWD 23.05 | +1.10% | TWD 22.80 | TWD 23.15 | TWD 22.65 | 684.03K |
| 2026-08-03 | TWD 22.80 | +1.79% | TWD 22.45 | TWD 22.80 | TWD 22.30 | 447.00K |
| 2026-07-31 | TWD 22.40 | +2.28% | TWD 22.50 | TWD 22.70 | TWD 22.35 | 388.09K |
| 2026-07-30 | TWD 21.90 | -1.79% | TWD 22.45 | TWD 22.45 | TWD 21.85 | 459.13K |
| 2026-07-29 | TWD 22.30 | -1.98% | TWD 22.75 | TWD 22.90 | TWD 21.65 | 981.02K |
| 2026-07-28 | TWD 22.75 | -1.94% | TWD 22.90 | TWD 23.10 | TWD 22.55 | 573.02K |
| 2026-07-27 | TWD 23.20 | 0.00% | TWD 23.20 | TWD 23.35 | TWD 22.85 | 405.16K |
| 2026-07-24 | TWD 23.20 | 0.00% | TWD 23.30 | TWD 23.30 | TWD 22.85 | 447.63K |
| 2026-07-23 | TWD 23.20 | -2.93% | TWD 23.90 | TWD 24.00 | TWD 23.00 | 840.00K |
| 2026-07-22 | TWD 23.90 | -2.25% | TWD 24.25 | TWD 24.65 | TWD 23.90 | 683.15K |
| 2026-07-21 | TWD 24.45 | +2.30% | TWD 23.90 | TWD 24.85 | TWD 23.90 | 661.41K |
| 2026-07-20 | TWD 23.90 | +0.63% | TWD 24.00 | TWD 24.40 | TWD 23.55 | 921.00K |
| 2026-07-17 | TWD 23.75 | -4.43% | TWD 24.45 | TWD 24.45 | TWD 23.25 | 1.47M |
| 2026-07-16 | TWD 24.85 | -3.68% | TWD 25.50 | TWD 25.65 | TWD 24.80 | 1.12M |
| 2026-07-15 | TWD 25.80 | +0.19% | TWD 26.20 | TWD 26.50 | TWD 25.35 | 5.44M |
| 2026-07-14 | TWD 25.75 | +1.38% | TWD 25.40 | TWD 25.75 | TWD 24.50 | 2.99M |
| 2026-07-13 | TWD 25.40 | +0.59% | TWD 24.75 | TWD 26.25 | TWD 24.50 | 5.14M |
| 2026-07-10 | TWD 25.25 | 0.00% | TWD 25.25 | TWD 25.25 | TWD 25.25 | 0 |
| 2026-07-09 | TWD 25.25 | -1.17% | TWD 25.45 | TWD 25.80 | TWD 24.65 | 1.90M |
| 2026-07-08 | TWD 25.55 | +2.61% | TWD 25.05 | TWD 25.95 | TWD 24.90 | 3.74M |
| 2026-07-07 | TWD 24.90 | -3.86% | TWD 26.10 | TWD 26.20 | TWD 24.60 | 6.05M |
| 2026-07-06 | TWD 25.90 | -2.81% | TWD 26.85 | TWD 27.10 | TWD 25.55 | 11.55M |
| 2026-07-03 | TWD 26.65 | +9.90% | TWD 24.25 | TWD 26.65 | TWD 23.75 | 15.11M |
| 2026-07-02 | TWD 24.25 | +9.98% | TWD 23.00 | TWD 24.25 | TWD 22.25 | 4.29M |
| 2026-07-01 | TWD 22.05 | -0.45% | TWD 22.25 | TWD 22.35 | TWD 22.05 | 413.01K |
| 2026-06-30 | TWD 22.15 | -0.23% | TWD 22.25 | TWD 22.40 | TWD 22.05 | 536.37K |
| 2026-06-29 | TWD 22.20 | +2.07% | TWD 21.95 | TWD 22.30 | TWD 21.90 | 305.00K |
| 2026-06-26 | TWD 21.75 | -2.68% | TWD 22.50 | TWD 22.50 | TWD 21.75 | 688.00K |
| 2026-06-25 | TWD 22.35 | -0.22% | TWD 22.50 | TWD 22.60 | TWD 22.20 | 383.00K |
| 2026-06-24 | TWD 22.40 | +1.59% | TWD 22.10 | TWD 22.65 | TWD 22.05 | 833.10K |
| 2026-06-23 | TWD 22.05 | -0.68% | TWD 22.20 | TWD 22.30 | TWD 22.05 | 427.00K |
| 2026-06-22 | TWD 22.20 | -0.45% | TWD 22.45 | TWD 22.55 | TWD 22.20 | 500.08K |
| 2026-06-18 | TWD 22.30 | -1.98% | TWD 22.95 | TWD 22.95 | TWD 22.20 | 622.00K |
| 2026-06-17 | TWD 22.75 | +3.17% | TWD 22.05 | TWD 23.00 | TWD 22.00 | 984.00K |
| 2026-06-16 | TWD 22.05 | -2.00% | TWD 22.50 | TWD 22.55 | TWD 22.00 | 956.00K |
| 2026-06-15 | TWD 22.50 | -0.66% | TWD 22.90 | TWD 22.90 | TWD 22.50 | 555.07K |
| 2026-06-12 | TWD 22.65 | +2.95% | TWD 22.30 | TWD 22.80 | TWD 22.30 | 808.12K |
| 2026-06-11 | TWD 22.00 | -1.35% | TWD 22.10 | TWD 22.40 | TWD 21.95 | 872.00K |
| 2026-06-10 | TWD 22.30 | -5.91% | TWD 22.95 | TWD 23.15 | TWD 22.25 | 2.24M |
| 2026-06-09 | TWD 23.70 | -0.84% | TWD 24.15 | TWD 24.45 | TWD 23.65 | 1.69M |
| 2026-06-08 | TWD 23.90 | +1.06% | TWD 22.00 | TWD 24.45 | TWD 21.75 | 3.59M |
| 2026-06-05 | TWD 23.65 | +0.64% | TWD 23.75 | TWD 24.40 | TWD 23.60 | 1.99M |
| 2026-06-04 | TWD 23.50 | -0.84% | TWD 23.50 | TWD 24.35 | TWD 23.05 | 1.85M |
| 2026-06-03 | TWD 23.70 | -2.27% | TWD 24.70 | TWD 24.70 | TWD 23.55 | 5.28M |
| 2026-06-02 | TWD 24.25 | +9.98% | TWD 22.10 | TWD 24.25 | TWD 21.85 | 5.38M |
| 2026-06-01 | TWD 22.05 | +7.04% | TWD 20.60 | TWD 22.10 | TWD 20.60 | 2.33M |
| 2026-05-29 | TWD 20.60 | +1.48% | TWD 20.30 | TWD 20.65 | TWD 20.30 | 867.24K |
| 2026-05-28 | TWD 20.30 | 0.00% | TWD 20.40 | TWD 20.45 | TWD 20.15 | 573.02K |
| 2026-05-27 | TWD 20.30 | -0.98% | TWD 20.55 | TWD 20.55 | TWD 20.20 | 704.00K |