Mercuries & Associates, Holding Ltd. 2905
TWSE · Taiwan · Finance
TWD 17.80-0.25 (-1.39%)
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 17.80 | -1.39% | TWD 18.05 | TWD 18.05 | TWD 17.65 | 706.76K |
| 2026-10-01 | TWD 18.05 | -1.37% | TWD 18.30 | TWD 18.30 | TWD 17.90 | 1.17M |
| 2026-09-30 | TWD 18.30 | +1.67% | TWD 18.10 | TWD 18.35 | TWD 18.10 | 759.74K |
| 2026-09-29 | TWD 18.00 | -1.64% | TWD 18.40 | TWD 18.45 | TWD 18.00 | 1.23M |
| 2026-09-24 | TWD 18.30 | -1.88% | TWD 18.75 | TWD 18.75 | TWD 18.30 | 1.19M |
| 2026-09-23 | TWD 18.65 | +0.54% | TWD 18.65 | TWD 18.80 | TWD 18.35 | 1.42M |
| 2026-09-22 | TWD 18.55 | -1.07% | TWD 18.75 | TWD 18.90 | TWD 18.50 | 1.47M |
| 2026-09-21 | TWD 18.75 | +1.63% | TWD 18.60 | TWD 19.00 | TWD 18.40 | 2.08M |
| 2026-09-18 | TWD 18.45 | -1.07% | TWD 18.75 | TWD 18.75 | TWD 18.15 | 2.52M |
| 2026-09-17 | TWD 18.65 | +0.54% | TWD 18.60 | TWD 18.85 | TWD 18.50 | 1.65M |
| 2026-09-16 | TWD 18.55 | -1.59% | TWD 18.90 | TWD 19.00 | TWD 18.50 | 2.03M |
| 2026-09-15 | TWD 18.85 | +1.89% | TWD 18.55 | TWD 18.95 | TWD 18.50 | 2.35M |
| 2026-09-14 | TWD 18.50 | 0.00% | TWD 18.35 | TWD 18.50 | TWD 18.10 | 929.61K |
| 2026-09-11 | TWD 18.50 | +0.82% | TWD 18.20 | TWD 18.60 | TWD 18.00 | 1.62M |
| 2026-09-10 | TWD 18.35 | +1.66% | TWD 18.00 | TWD 18.45 | TWD 17.90 | 1.31M |
| 2026-09-09 | TWD 18.05 | -1.10% | TWD 18.30 | TWD 18.30 | TWD 17.90 | 1.03M |
| 2026-09-08 | TWD 18.25 | +1.96% | TWD 17.90 | TWD 18.40 | TWD 17.65 | 1.32M |
| 2026-09-07 | TWD 17.90 | -1.38% | TWD 18.25 | TWD 18.30 | TWD 17.90 | 1.48M |
| 2026-09-04 | TWD 18.15 | -0.27% | TWD 18.25 | TWD 18.35 | TWD 17.95 | 1.54M |
| 2026-09-03 | TWD 18.20 | +2.25% | TWD 17.80 | TWD 18.50 | TWD 17.80 | 2.90M |
| 2026-09-02 | TWD 17.80 | +2.30% | TWD 17.35 | TWD 17.90 | TWD 17.30 | 1.54M |
| 2026-09-01 | TWD 17.40 | -0.57% | TWD 17.35 | TWD 17.50 | TWD 17.25 | 997.16K |
| 2026-08-31 | TWD 17.50 | +0.29% | TWD 17.20 | TWD 17.50 | TWD 17.00 | 1.59M |
| 2026-08-28 | TWD 17.45 | +0.29% | TWD 17.40 | TWD 17.60 | TWD 17.35 | 1.29M |
| 2026-08-27 | TWD 17.40 | -0.85% | TWD 17.40 | TWD 17.55 | TWD 17.30 | 1.12M |
| 2026-08-26 | TWD 17.55 | +0.57% | TWD 17.40 | TWD 17.60 | TWD 17.05 | 1.36M |
| 2026-08-25 | TWD 17.45 | +0.87% | TWD 17.30 | TWD 17.55 | TWD 17.25 | 843.65K |
| 2026-08-24 | TWD 17.30 | -1.98% | TWD 17.60 | TWD 17.60 | TWD 17.30 | 929.05K |
| 2026-08-21 | TWD 17.65 | +1.44% | TWD 17.35 | TWD 17.65 | TWD 17.20 | 1.57M |
| 2026-08-20 | TWD 17.40 | -0.29% | TWD 17.70 | TWD 17.70 | TWD 17.30 | 1.47M |
| 2026-08-19 | TWD 17.45 | -1.69% | TWD 17.75 | TWD 17.85 | TWD 17.40 | 1.64M |
| 2026-08-18 | TWD 17.75 | -1.93% | TWD 18.05 | TWD 18.20 | TWD 17.75 | 1.96M |
| 2026-08-17 | TWD 18.10 | +5.85% | TWD 17.70 | TWD 18.65 | TWD 17.60 | 4.95M |
| 2026-08-14 | TWD 17.10 | +5.56% | TWD 16.25 | TWD 17.10 | TWD 16.25 | 2.92M |
| 2026-08-13 | TWD 16.20 | -1.22% | TWD 16.35 | TWD 16.35 | TWD 15.80 | 1.32M |
| 2026-08-12 | TWD 16.40 | 0.00% | TWD 16.40 | TWD 16.50 | TWD 16.30 | 473.86K |
| 2026-08-11 | TWD 16.40 | -0.61% | TWD 16.60 | TWD 16.60 | TWD 16.30 | 493.31K |
| 2026-08-10 | TWD 16.50 | +0.61% | TWD 16.50 | TWD 16.55 | TWD 16.30 | 630.00K |
| 2026-08-07 | TWD 16.40 | +1.23% | TWD 16.15 | TWD 16.40 | TWD 16.15 | 533.98K |
| 2026-08-06 | TWD 16.20 | -0.92% | TWD 16.30 | TWD 16.40 | TWD 15.80 | 1.49M |
| 2026-08-05 | TWD 16.35 | 0.00% | TWD 16.45 | TWD 16.65 | TWD 16.25 | 831.00K |
| 2026-08-04 | TWD 16.35 | -4.11% | TWD 16.70 | TWD 16.85 | TWD 16.20 | 1.81M |
| 2026-08-03 | TWD 17.05 | -0.29% | TWD 17.00 | TWD 17.35 | TWD 16.80 | 1.76M |
| 2026-07-31 | TWD 17.10 | +3.01% | TWD 16.60 | TWD 17.15 | TWD 16.60 | 1.72M |
| 2026-07-30 | TWD 16.60 | +0.91% | TWD 16.35 | TWD 16.65 | TWD 16.10 | 1.44M |
| 2026-07-29 | TWD 16.45 | +1.54% | TWD 16.25 | TWD 16.45 | TWD 16.05 | 2.32M |
| 2026-07-28 | TWD 16.20 | +0.31% | TWD 16.10 | TWD 16.20 | TWD 15.65 | 1.35M |
| 2026-07-27 | TWD 16.15 | +0.31% | TWD 16.15 | TWD 16.25 | TWD 15.95 | 1.05M |
| 2026-07-24 | TWD 16.10 | +1.90% | TWD 15.75 | TWD 16.10 | TWD 15.75 | 1.26M |
| 2026-07-23 | TWD 15.80 | -0.63% | TWD 15.90 | TWD 16.20 | TWD 15.60 | 1.17M |
| 2026-07-22 | TWD 15.90 | -0.31% | TWD 16.00 | TWD 16.25 | TWD 15.90 | 1.44M |
| 2026-07-21 | TWD 15.95 | +3.57% | TWD 15.40 | TWD 16.00 | TWD 15.40 | 1.97M |
| 2026-07-20 | TWD 15.40 | +1.32% | TWD 15.45 | TWD 15.45 | TWD 15.20 | 943.33K |
| 2026-07-17 | TWD 15.20 | -1.94% | TWD 15.30 | TWD 15.45 | TWD 15.15 | 1.21M |
| 2026-07-16 | TWD 15.50 | -0.64% | TWD 15.60 | TWD 15.60 | TWD 15.40 | 909.19K |
| 2026-07-15 | TWD 15.60 | +1.96% | TWD 15.30 | TWD 15.65 | TWD 15.30 | 1.05M |
| 2026-07-14 | TWD 15.30 | -0.33% | TWD 15.50 | TWD 15.50 | TWD 15.05 | 1.03M |
| 2026-07-13 | TWD 15.35 | -0.32% | TWD 15.40 | TWD 15.40 | TWD 15.20 | 674.40K |
| 2026-07-10 | TWD 15.40 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 15.40 | 0 |
| 2026-07-09 | TWD 15.40 | +0.33% | TWD 15.40 | TWD 15.55 | TWD 15.20 | 1.12M |
| 2026-07-08 | TWD 15.35 | +0.99% | TWD 15.30 | TWD 15.45 | TWD 15.20 | 985.66K |
| 2026-07-07 | TWD 15.20 | -0.33% | TWD 15.35 | TWD 15.35 | TWD 15.10 | 540.22K |
| 2026-07-06 | TWD 15.25 | +1.33% | TWD 15.05 | TWD 15.40 | TWD 15.00 | 668.70K |
| 2026-07-03 | TWD 15.05 | +2.38% | TWD 14.60 | TWD 15.10 | TWD 14.60 | 933.29K |
| 2026-07-02 | TWD 14.70 | -0.68% | TWD 14.80 | TWD 14.80 | TWD 14.60 | 632.05K |
| 2026-07-01 | TWD 14.80 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 14.70 | 360.40K |
| 2026-06-30 | TWD 14.80 | 0.00% | TWD 14.85 | TWD 14.90 | TWD 14.65 | 512.91K |
| 2026-06-29 | TWD 14.80 | 0.00% | TWD 14.90 | TWD 15.00 | TWD 14.65 | 532.00K |
| 2026-06-26 | TWD 14.80 | -1.33% | TWD 14.90 | TWD 14.95 | TWD 14.70 | 679.05K |
| 2026-06-25 | TWD 15.00 | 0.00% | TWD 15.05 | TWD 15.15 | TWD 14.95 | 609.43K |
| 2026-06-24 | TWD 15.00 | -0.33% | TWD 14.95 | TWD 15.10 | TWD 14.80 | 627.09K |
| 2026-06-23 | TWD 15.05 | -0.66% | TWD 15.00 | TWD 15.20 | TWD 14.90 | 907.60K |
| 2026-06-22 | TWD 15.15 | 0.00% | TWD 15.20 | TWD 15.25 | TWD 15.15 | 742.10K |
| 2026-06-18 | TWD 15.15 | -1.62% | TWD 15.40 | TWD 15.50 | TWD 15.15 | 1.09M |
| 2026-06-17 | TWD 15.40 | +0.65% | TWD 15.20 | TWD 15.60 | TWD 15.20 | 1.09M |
| 2026-06-16 | TWD 15.30 | -0.65% | TWD 15.40 | TWD 15.60 | TWD 15.25 | 1.41M |
| 2026-06-15 | TWD 15.40 | +3.36% | TWD 15.15 | TWD 15.40 | TWD 15.00 | 1.86M |
| 2026-06-12 | TWD 14.90 | +4.20% | TWD 14.70 | TWD 15.25 | TWD 14.70 | 1.86M |
| 2026-06-11 | TWD 14.30 | -0.69% | TWD 14.50 | TWD 14.50 | TWD 14.10 | 729.07K |
| 2026-06-10 | TWD 14.40 | -0.35% | TWD 14.25 | TWD 14.50 | TWD 14.25 | 637.07K |
| 2026-06-09 | TWD 14.45 | +3.96% | TWD 13.80 | TWD 14.45 | TWD 13.80 | 1.04M |
| 2026-06-08 | TWD 13.90 | -2.11% | TWD 13.65 | TWD 14.00 | TWD 13.65 | 868.84K |
| 2026-06-05 | TWD 14.20 | -1.05% | TWD 14.25 | TWD 14.35 | TWD 14.10 | 435.45K |
| 2026-06-04 | TWD 14.35 | 0.00% | TWD 14.35 | TWD 14.55 | TWD 14.25 | 744.34K |
| 2026-06-03 | TWD 14.35 | +2.50% | TWD 14.05 | TWD 14.50 | TWD 13.95 | 1.22M |
| 2026-06-02 | TWD 14.00 | +2.19% | TWD 13.70 | TWD 14.10 | TWD 13.60 | 970.11K |
| 2026-06-01 | TWD 13.70 | 0.00% | TWD 13.65 | TWD 13.75 | TWD 13.50 | 1.31M |
| 2026-05-29 | TWD 13.70 | +1.86% | TWD 13.50 | TWD 13.70 | TWD 13.45 | 649.78K |
| 2026-05-28 | TWD 13.45 | -0.74% | TWD 13.65 | TWD 13.65 | TWD 13.40 | 499.10K |
| 2026-05-27 | TWD 13.55 | -0.73% | TWD 13.65 | TWD 13.70 | TWD 13.40 | 550.34K |