Mercuries F&B Co Ltd 7705
TWSE · Taiwan · Consumer Services
TWD 29.85+0.15 (+0.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 29.70 | -0.50% | TWD 29.80 | TWD 29.80 | TWD 29.70 | 19.00K |
| 2026-09-30 | TWD 29.85 | +0.34% | TWD 29.70 | TWD 29.85 | TWD 29.70 | 38.00K |
| 2026-09-29 | TWD 29.75 | -0.50% | TWD 29.90 | TWD 29.90 | TWD 29.75 | 38.00K |
| 2026-09-24 | TWD 29.90 | -0.33% | TWD 30.05 | TWD 30.05 | TWD 29.90 | 19.01K |
| 2026-09-23 | TWD 30.00 | +0.17% | TWD 30.00 | TWD 30.05 | TWD 29.95 | 11.03K |
| 2026-09-22 | TWD 29.95 | 0.00% | TWD 29.80 | TWD 29.95 | TWD 29.75 | 42.00K |
| 2026-09-21 | TWD 29.95 | -0.50% | TWD 30.00 | TWD 30.10 | TWD 29.90 | 51.07K |
| 2026-09-18 | TWD 30.10 | +0.50% | TWD 29.95 | TWD 30.40 | TWD 29.85 | 51.23K |
| 2026-09-17 | TWD 29.95 | -0.17% | TWD 30.00 | TWD 30.00 | TWD 29.95 | 30.00K |
| 2026-09-16 | TWD 30.00 | +0.33% | TWD 30.10 | TWD 30.15 | TWD 29.80 | 54.00K |
| 2026-09-15 | TWD 29.90 | +0.17% | TWD 29.80 | TWD 29.90 | TWD 29.75 | 26.00K |
| 2026-09-14 | TWD 29.85 | -0.33% | TWD 30.20 | TWD 30.20 | TWD 29.85 | 46.00K |
| 2026-09-11 | TWD 29.95 | +0.17% | TWD 29.85 | TWD 29.95 | TWD 29.80 | 20.00K |
| 2026-09-10 | TWD 29.90 | -0.17% | TWD 29.95 | TWD 30.00 | TWD 29.80 | 37.00K |
| 2026-09-09 | TWD 29.95 | +0.50% | TWD 29.95 | TWD 29.95 | TWD 29.95 | 6.07K |
| 2026-09-08 | TWD 29.80 | 0.00% | TWD 29.80 | TWD 29.90 | TWD 29.75 | 27.10K |
| 2026-09-07 | TWD 29.80 | -0.17% | TWD 30.00 | TWD 30.00 | TWD 29.60 | 66.04K |
| 2026-09-04 | TWD 29.85 | +0.17% | TWD 29.80 | TWD 29.85 | TWD 29.50 | 62.00K |
| 2026-09-03 | TWD 29.80 | -1.16% | TWD 30.20 | TWD 30.25 | TWD 29.80 | 244.70K |
| 2026-09-02 | TWD 30.15 | -0.66% | TWD 30.20 | TWD 30.35 | TWD 30.05 | 67.10K |
| 2026-09-01 | TWD 30.35 | +0.83% | TWD 30.70 | TWD 30.70 | TWD 30.15 | 67.05K |
| 2026-08-31 | TWD 30.10 | -1.31% | TWD 30.15 | TWD 30.45 | TWD 30.10 | 40.00K |
| 2026-08-28 | TWD 30.50 | -1.29% | TWD 30.75 | TWD 30.75 | TWD 30.20 | 66.00K |
| 2026-08-27 | TWD 30.90 | 0.00% | TWD 31.00 | TWD 31.10 | TWD 30.70 | 31.00K |
| 2026-08-26 | TWD 30.90 | +0.65% | TWD 30.60 | TWD 30.90 | TWD 30.60 | 35.00K |
| 2026-08-25 | TWD 30.70 | -0.65% | TWD 31.00 | TWD 31.00 | TWD 30.70 | 16.00K |
| 2026-08-24 | TWD 30.90 | -0.16% | TWD 30.65 | TWD 31.20 | TWD 30.55 | 50.00K |
| 2026-08-21 | TWD 30.95 | +0.32% | TWD 30.95 | TWD 31.00 | TWD 30.85 | 17.00K |
| 2026-08-20 | TWD 30.85 | +0.49% | TWD 30.70 | TWD 31.00 | TWD 30.70 | 16.30K |
| 2026-08-19 | TWD 30.70 | +0.33% | TWD 30.95 | TWD 31.00 | TWD 30.70 | 39.29K |
| 2026-08-18 | TWD 30.60 | -1.13% | TWD 30.70 | TWD 30.75 | TWD 30.60 | 10.47K |
| 2026-08-17 | TWD 30.95 | +1.64% | TWD 30.25 | TWD 31.00 | TWD 30.25 | 22.40K |
| 2026-08-14 | TWD 30.45 | +1.33% | TWD 30.25 | TWD 30.45 | TWD 30.10 | 19.01K |
| 2026-08-13 | TWD 30.05 | -2.44% | TWD 30.65 | TWD 31.05 | TWD 30.05 | 26.01K |
| 2026-08-12 | TWD 30.80 | 0.00% | TWD 30.65 | TWD 30.80 | TWD 30.50 | 23.01K |
| 2026-08-11 | TWD 30.80 | -1.28% | TWD 31.00 | TWD 31.00 | TWD 30.60 | 12.35K |
| 2026-08-10 | TWD 31.20 | +0.97% | TWD 30.95 | TWD 31.35 | TWD 30.90 | 21.33K |
| 2026-08-07 | TWD 30.90 | -2.06% | TWD 31.10 | TWD 31.15 | TWD 30.90 | 18.01K |
| 2026-08-06 | TWD 31.55 | +4.82% | TWD 30.10 | TWD 32.65 | TWD 30.10 | 154.00K |
| 2026-08-05 | TWD 30.10 | +0.33% | TWD 30.00 | TWD 30.20 | TWD 30.00 | 43.00K |
| 2026-08-04 | TWD 30.00 | -0.66% | TWD 30.05 | TWD 30.20 | TWD 29.65 | 121.00K |
| 2026-08-03 | TWD 30.20 | -0.66% | TWD 30.00 | TWD 30.35 | TWD 30.00 | 13.20K |
| 2026-07-31 | TWD 30.40 | +1.50% | TWD 30.00 | TWD 30.45 | TWD 30.00 | 22.00K |
| 2026-07-30 | TWD 29.95 | -1.16% | TWD 30.20 | TWD 30.20 | TWD 29.95 | 17.00K |
| 2026-07-29 | TWD 30.30 | +0.33% | TWD 30.75 | TWD 30.75 | TWD 29.80 | 84.01K |
| 2026-07-28 | TWD 30.20 | -0.66% | TWD 30.20 | TWD 30.20 | TWD 29.95 | 63.10K |
| 2026-07-27 | TWD 30.40 | -0.49% | TWD 30.30 | TWD 30.50 | TWD 30.30 | 40.01K |
| 2026-07-24 | TWD 30.55 | 0.00% | TWD 30.55 | TWD 30.55 | TWD 30.40 | 24.00K |
| 2026-07-23 | TWD 30.55 | +0.49% | TWD 30.40 | TWD 30.55 | TWD 30.35 | 17.04K |
| 2026-07-22 | TWD 30.40 | -0.65% | TWD 30.60 | TWD 30.60 | TWD 30.35 | 26.00K |
| 2026-07-21 | TWD 30.60 | +0.49% | TWD 30.40 | TWD 30.85 | TWD 30.40 | 24.00K |
| 2026-07-20 | TWD 30.45 | 0.00% | TWD 31.10 | TWD 31.10 | TWD 30.30 | 26.20K |
| 2026-07-17 | TWD 30.45 | -2.56% | TWD 31.05 | TWD 31.05 | TWD 30.45 | 48.32K |
| 2026-07-16 | TWD 31.25 | +0.64% | TWD 31.05 | TWD 31.40 | TWD 31.05 | 35.10K |
| 2026-07-15 | TWD 31.05 | +2.31% | TWD 30.35 | TWD 31.05 | TWD 30.35 | 45.00K |
| 2026-07-14 | TWD 30.35 | -0.33% | TWD 30.45 | TWD 30.45 | TWD 30.25 | 48.00K |
| 2026-07-13 | TWD 30.45 | -0.16% | TWD 30.50 | TWD 30.65 | TWD 30.35 | 49.19K |
| 2026-07-10 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 0 |
| 2026-07-09 | TWD 30.50 | +0.49% | TWD 30.35 | TWD 30.55 | TWD 30.25 | 43.06K |
| 2026-07-08 | TWD 30.35 | -1.46% | TWD 30.75 | TWD 30.80 | TWD 30.25 | 87.07K |
| 2026-07-07 | TWD 30.80 | -1.28% | TWD 31.10 | TWD 31.10 | TWD 30.80 | 97.00K |
| 2026-07-06 | TWD 31.20 | -5.17% | TWD 31.50 | TWD 31.50 | TWD 31.00 | 118.18K |
| 2026-07-03 | TWD 32.90 | -0.15% | TWD 33.40 | TWD 33.40 | TWD 32.80 | 185.52K |
| 2026-07-02 | TWD 32.95 | +2.33% | TWD 32.30 | TWD 33.20 | TWD 32.20 | 129.04K |
| 2026-07-01 | TWD 32.20 | +1.58% | TWD 31.80 | TWD 32.35 | TWD 31.80 | 69.16K |
| 2026-06-30 | TWD 31.70 | +0.32% | TWD 31.60 | TWD 31.85 | TWD 31.60 | 37.00K |
| 2026-06-29 | TWD 31.60 | +0.16% | TWD 31.60 | TWD 31.60 | TWD 31.55 | 18.05K |
| 2026-06-26 | TWD 31.55 | -0.63% | TWD 31.75 | TWD 31.75 | TWD 31.40 | 57.00K |
| 2026-06-25 | TWD 31.75 | 0.00% | TWD 31.90 | TWD 31.90 | TWD 31.65 | 36.01K |
| 2026-06-24 | TWD 31.75 | -0.31% | TWD 31.90 | TWD 31.90 | TWD 31.65 | 39.05K |
| 2026-06-23 | TWD 31.85 | -0.47% | TWD 32.00 | TWD 32.10 | TWD 31.80 | 26.16K |
| 2026-06-22 | TWD 32.00 | +0.47% | TWD 32.15 | TWD 32.15 | TWD 31.00 | 85.01K |
| 2026-06-18 | TWD 31.85 | +0.47% | TWD 31.85 | TWD 32.00 | TWD 31.65 | 33.11K |
| 2026-06-17 | TWD 31.70 | +0.96% | TWD 31.40 | TWD 31.70 | TWD 31.40 | 54.03K |
| 2026-06-16 | TWD 31.40 | -0.63% | TWD 31.70 | TWD 31.70 | TWD 31.30 | 20.12K |
| 2026-06-15 | TWD 31.60 | +0.16% | TWD 31.80 | TWD 31.80 | TWD 31.50 | 44.20K |
| 2026-06-12 | TWD 31.55 | +1.77% | TWD 31.20 | TWD 31.75 | TWD 31.10 | 48.02K |
| 2026-06-11 | TWD 31.00 | -1.27% | TWD 31.50 | TWD 31.60 | TWD 31.00 | 77.15K |
| 2026-06-10 | TWD 31.40 | -0.48% | TWD 31.55 | TWD 31.90 | TWD 31.40 | 48.00K |
| 2026-06-09 | TWD 31.55 | -0.63% | TWD 31.75 | TWD 31.90 | TWD 31.40 | 46.09K |
| 2026-06-08 | TWD 31.75 | -2.31% | TWD 31.35 | TWD 32.20 | TWD 31.25 | 55.00K |
| 2026-06-05 | TWD 32.50 | +2.36% | TWD 32.05 | TWD 32.50 | TWD 31.70 | 102.00K |
| 2026-06-04 | TWD 31.75 | 0.00% | TWD 31.55 | TWD 31.95 | TWD 31.55 | 124.03K |
| 2026-06-03 | TWD 31.75 | +1.60% | TWD 31.55 | TWD 31.75 | TWD 31.00 | 55.00K |
| 2026-06-02 | TWD 31.25 | -0.32% | TWD 31.40 | TWD 31.45 | TWD 31.20 | 35.06K |
| 2026-06-01 | TWD 31.35 | +1.46% | TWD 30.90 | TWD 31.45 | TWD 30.70 | 57.01K |
| 2026-05-29 | TWD 30.90 | +0.65% | TWD 30.70 | TWD 30.95 | TWD 30.70 | 32.01K |
| 2026-05-28 | TWD 30.70 | +0.33% | TWD 30.45 | TWD 30.75 | TWD 30.40 | 32.00K |
| 2026-05-27 | TWD 30.60 | -1.92% | TWD 31.20 | TWD 31.20 | TWD 30.35 | 90.00K |
| 2026-05-26 | TWD 31.20 | -0.16% | TWD 31.20 | TWD 31.25 | TWD 31.20 | 24.00K |