Mercuries Data Systems Ltd. (2427.TW) TAI
23.20
+0.05(+0.22%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.20
+0.05(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.3 | 23.2 | 23.2 | 23.45 | 23.1 | 238,207 |
| April 01, 2026 | 23.1 | 23.15 | 23.15 | 23.35 | 23.05 | 276,792 |
| March 31, 2026 | 22.9 | 22.75 | 22.75 | 23.25 | 22.55 | 754,683 |
| March 30, 2026 | 23 | 23.05 | 23.05 | 23.1 | 22.9 | 271,562 |
| March 27, 2026 | 23.5 | 23.35 | 23.35 | 23.5 | 23.15 | 328,043 |
| March 26, 2026 | 23.85 | 23.55 | 23.55 | 23.95 | 23.55 | 307,274 |
| March 25, 2026 | 23.7 | 23.85 | 23.85 | 23.85 | 23.55 | 319,907 |
| March 24, 2026 | 23.7 | 23.5 | 23.5 | 23.75 | 23.4 | 467,669 |
| March 23, 2026 | 23.5 | 23.5 | 23.5 | 23.85 | 23.15 | 570,059 |
| March 20, 2026 | 24.15 | 23.8 | 23.8 | 24.15 | 23.8 | 722,705 |
| March 19, 2026 | 24 | 23.95 | 23.95 | 24.15 | 23.85 | 619,441 |
| March 18, 2026 | 24.4 | 24.15 | 24.15 | 24.45 | 24 | 791,968 |
| March 17, 2026 | 24.25 | 24.25 | 24.25 | 24.45 | 24.1 | 752,050 |
| March 16, 2026 | 24.6 | 24.1 | 24.1 | 24.6 | 24 | 914,001 |
| March 13, 2026 | 24.4 | 24.45 | 24.45 | 24.7 | 24.2 | 648,406 |
| March 12, 2026 | 24.4 | 24.4 | 24.4 | 24.75 | 24.3 | 563,160 |
| March 11, 2026 | 24 | 24.4 | 24.4 | 24.55 | 23.95 | 1.26M |
| March 10, 2026 | 24.95 | 24.35 | 24.35 | 25.1 | 24.3 | 1.46M |
| March 09, 2026 | 25 | 24.95 | 24.95 | 25.3 | 24.5 | 880,409 |
| March 06, 2026 | 25.7 | 26 | 26 | 26.1 | 25.55 | 322,829 |
| March 05, 2026 | 25.8 | 25.8 | 25.8 | 25.95 | 25.55 | 474,292 |
| March 04, 2026 | 26.1 | 25.05 | 25.05 | 26.2 | 24.55 | 1.09M |
| March 03, 2026 | 26.7 | 26.25 | 26.25 | 26.85 | 26.2 | 927,295 |
| March 02, 2026 | 26.65 | 26.45 | 26.45 | 26.65 | 26.2 | 847,048 |
| February 26, 2026 | 26.6 | 26.75 | 26.75 | 27.2 | 26.6 | 978,223 |
| February 25, 2026 | 27.1 | 26.6 | 26.6 | 27.2 | 26.6 | 1.06M |
| February 24, 2026 | 27.25 | 27.1 | 27.1 | 27.35 | 26.95 | 1.66M |
| February 23, 2026 | 27.2 | 27.3 | 27.3 | 27.55 | 27.05 | 2.2M |
| February 11, 2026 | 26.55 | 26.9 | 0 | 27.15 | 26.4 | 1.49M |
| February 10, 2026 | 26.85 | 26.5 | 0 | 27.1 | 26.35 | 2.45M |
| February 09, 2026 | 25.15 | 24.95 | 0 | 25.3 | 24.8 | 421,347 |
| February 06, 2026 | 25.2 | 24.95 | 0 | 25.2 | 24.1 | 1.13M |
| February 05, 2026 | 25.35 | 25.4 | 0 | 25.65 | 25.35 | 461,434 |
| February 04, 2026 | 25.4 | 25.5 | 0 | 25.8 | 25.35 | 538,592 |
| February 03, 2026 | 25.55 | 25.4 | 0 | 25.55 | 25.15 | 363,219 |
| February 02, 2026 | 25.3 | 25.15 | 0 | 25.3 | 25.05 | 596,718 |
| January 30, 2026 | 25.8 | 25.45 | 0 | 25.85 | 25.35 | 746,615 |
| January 29, 2026 | 26.1 | 25.8 | 0 | 26.1 | 25.7 | 607,125 |
| January 28, 2026 | 26.3 | 26.1 | 0 | 26.3 | 25.9 | 1.4M |
| January 27, 2026 | 26.85 | 26.2 | 0 | 26.85 | 26.1 | 1.1M |
| January 26, 2026 | 27 | 26.75 | 0 | 27 | 26.7 | 757,387 |
| January 23, 2026 | 26.4 | 26.5 | 0 | 26.7 | 26.4 | 679,554 |
| January 22, 2026 | 26.45 | 26.3 | 0 | 26.45 | 26.25 | 639,184 |
| January 21, 2026 | 26.8 | 26.3 | 0 | 26.8 | 26.2 | 939,767 |
| January 20, 2026 | 26.85 | 26.7 | 0 | 27.15 | 26.7 | 724,101 |
| January 19, 2026 | 26.7 | 26.9 | 0 | 27.25 | 26.6 | 813,641 |
| January 16, 2026 | 26.8 | 26.65 | 0 | 26.9 | 26.65 | 470,501 |
| January 15, 2026 | 27 | 26.7 | 0 | 27 | 26.6 | 553,641 |
| January 14, 2026 | 26.95 | 27 | 0 | 27.2 | 26.75 | 1.15M |
| January 13, 2026 | 26.8 | 26.75 | 0 | 26.95 | 26.45 | 785,307 |
| January 12, 2026 | 26.55 | 26.7 | 0 | 26.85 | 26.55 | 705,492 |
| January 09, 2026 | 26.7 | 26.4 | 0 | 26.75 | 26.25 | 421,469 |
| January 08, 2026 | 26.55 | 26.45 | 0 | 26.7 | 26.4 | 739,563 |
| January 07, 2026 | 26.1 | 26.4 | 0 | 26.4 | 26 | 783,791 |
| January 06, 2026 | 26.05 | 26.1 | 0 | 26.15 | 25.95 | 684,664 |
| January 05, 2026 | 26.6 | 26.05 | 0 | 26.9 | 26 | 1.25M |
| January 02, 2026 | 26.7 | 26.45 | 0 | 26.75 | 26.4 | 812,828 |
| December 31, 2025 | 26.7 | 26.6 | 0 | 26.8 | 26.55 | 545,112 |
| December 30, 2025 | 26.8 | 26.6 | 0 | 26.8 | 26.45 | 561,776 |
| December 29, 2025 | 27 | 26.8 | 0 | 27 | 26.8 | 393,008 |