Mercuries Data Systems Ltd. (2427.TW) TAI

21.00

-0.25(-1.18%)

Updated at May 14 01:23PM

Currency In TWD

2427.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	21.6	21.25	21.25	21.6	21.2	448,974
May 12, 2026	21.8	21.3	21.3	21.8	21.25	695,233
May 11, 2026	21.95	21.8	21.8	22.25	21.75	735,341
May 08, 2026	21.35	21.55	21.55	22	21.3	827,856
May 07, 2026	21.55	21.35	21.35	21.55	21.15	388,951
May 06, 2026	22	21.45	21.45	22	21.35	524,291
May 05, 2026	21.55	21.65	21.65	21.75	21.4	686,618
May 04, 2026	21.1	21.1	21.1	21.3	21	443,820
April 30, 2026	21.2	21.1	21.1	21.3	21	520,754
April 29, 2026	21.25	21.2	21.2	21.3	21.15	430,703
April 28, 2026	21.3	21.25	21.25	21.45	21.2	455,476
April 27, 2026	21.7	21.25	21.25	21.7	21.2	992,025
April 24, 2026	21.9	21.75	21.75	21.9	21.6	387,387
April 23, 2026	22.4	21.95	21.95	22.45	21.65	944,160
April 22, 2026	22.2	22.35	22.35	22.35	22.05	634,012
April 21, 2026	22.1	22.2	22.2	22.35	22.1	561,264
April 20, 2026	22.3	22.05	22.05	22.3	22.05	498,282
April 17, 2026	22.55	22.25	22.25	22.55	22.15	574,880
April 16, 2026	22.2	22.4	22.4	22.8	22.2	778,716
April 15, 2026	22.45	22.2	22.2	22.5	22.1	609,124
April 14, 2026	22.3	22.35	22.35	22.4	22.2	583,674
April 13, 2026	22.65	22.2	22.2	22.65	22	760,375
April 10, 2026	23	22.65	22.65	23.15	22.6	720,649
April 09, 2026	23.3	23.1	23.1	23.35	22.95	348,713
April 08, 2026	23.2	23.2	23.2	23.35	23.15	379,039
April 07, 2026	23.3	22.95	22.95	23.35	22.9	407,522
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	24.2	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	24.85	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	26.9	27.15	26.4	1.49M
February 10, 2026	26.85	26.5	26.5	27.1	26.35	2.45M
February 09, 2026	25.15	24.95	24.95	25.3	24.8	421,347
February 06, 2026	25.2	24.95	24.95	25.2	24.1	1.13M
February 05, 2026	25.35	25.4	25.4	25.65	25.35	461,434
February 04, 2026	25.4	25.5	25.5	25.8	25.35	538,592