Mercuries Life Insurance Company Ltd. (2867.TW) TAI
7.69
-0.04(-0.52%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.69
-0.04(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.76 | 7.69 | 7.69 | 7.78 | 7.67 | 4.11M |
| April 01, 2026 | 7.69 | 7.73 | 7.73 | 7.75 | 7.68 | 6.84M |
| March 31, 2026 | 7.62 | 7.64 | 7.64 | 7.68 | 7.59 | 6.92M |
| March 30, 2026 | 7.58 | 7.68 | 7.68 | 7.73 | 7.58 | 7.78M |
| March 27, 2026 | 7.67 | 7.7 | 7.7 | 7.74 | 7.61 | 4.97M |
| March 26, 2026 | 7.72 | 7.7 | 7.7 | 7.74 | 7.66 | 5.45M |
| March 25, 2026 | 7.68 | 7.66 | 7.66 | 7.68 | 7.58 | 3.74M |
| March 24, 2026 | 7.5 | 7.53 | 7.53 | 7.57 | 7.46 | 6.38M |
| March 23, 2026 | 7.48 | 7.47 | 7.47 | 7.48 | 7.36 | 14.92M |
| March 20, 2026 | 7.58 | 7.54 | 7.54 | 7.63 | 7.54 | 8.4M |
| March 19, 2026 | 7.67 | 7.58 | 7.58 | 7.69 | 7.56 | 9.24M |
| March 18, 2026 | 7.73 | 7.69 | 7.69 | 7.76 | 7.66 | 9.1M |
| March 17, 2026 | 7.71 | 7.68 | 7.68 | 7.8 | 7.68 | 10.18M |
| March 16, 2026 | 7.91 | 7.73 | 7.73 | 7.96 | 7.73 | 17.44M |
| March 13, 2026 | 7.87 | 7.9 | 7.9 | 8.01 | 7.86 | 9.49M |
| March 12, 2026 | 7.94 | 7.92 | 7.92 | 7.96 | 7.85 | 11.64M |
| March 11, 2026 | 7.97 | 7.97 | 7.97 | 8.1 | 7.97 | 15.58M |
| March 10, 2026 | 7.97 | 7.93 | 7.93 | 8.03 | 7.92 | 5.59M |
| March 09, 2026 | 7.87 | 7.88 | 7.88 | 7.95 | 7.75 | 17.88M |
| March 06, 2026 | 8 | 8.06 | 8.06 | 8.09 | 7.98 | 6.52M |
| March 05, 2026 | 8.01 | 8.06 | 8.06 | 8.1 | 7.98 | 13.31M |
| March 04, 2026 | 8.12 | 7.91 | 7.91 | 8.13 | 7.9 | 313,000 |
| March 03, 2026 | 8.19 | 8.17 | 8.17 | 8.31 | 8.17 | 10.88M |
| March 02, 2026 | 8.17 | 8.22 | 8.22 | 8.24 | 8.16 | 20.13M |
| February 26, 2026 | 8.2 | 8.26 | 8.26 | 8.35 | 8.2 | 32.74M |
| February 25, 2026 | 8.14 | 8.21 | 8.21 | 8.24 | 8.08 | 21.09M |
| February 24, 2026 | 8.14 | 8.15 | 8.15 | 8.16 | 8.07 | 13.39M |
| February 23, 2026 | 8.02 | 8.14 | 8.14 | 8.19 | 8.02 | 38.46M |
| February 11, 2026 | 7.97 | 8.02 | 0 | 8.02 | 7.95 | 33.35M |
| February 10, 2026 | 7.98 | 7.98 | 0 | 7.99 | 7.93 | 16.1M |
| February 09, 2026 | 7.97 | 7.96 | 0 | 8.02 | 7.9 | 17.34M |
| February 06, 2026 | 7.89 | 7.95 | 0 | 7.96 | 7.86 | 10.02M |
| February 05, 2026 | 7.85 | 7.96 | 0 | 7.96 | 7.85 | 13.51M |
| February 04, 2026 | 7.87 | 7.91 | 0 | 7.95 | 7.85 | 9.89M |
| February 03, 2026 | 7.8 | 7.87 | 0 | 7.9 | 7.8 | 10.64M |
| February 02, 2026 | 7.87 | 7.76 | 0 | 7.87 | 7.7 | 10.28M |
| January 30, 2026 | 7.96 | 7.83 | 0 | 7.96 | 7.83 | 12.08M |
| January 29, 2026 | 7.93 | 7.97 | 0 | 7.97 | 7.86 | 14.6M |
| January 28, 2026 | 7.98 | 7.93 | 0 | 7.98 | 7.87 | 11.1M |
| January 27, 2026 | 7.97 | 7.99 | 0 | 8 | 7.95 | 14M |
| January 26, 2026 | 7.95 | 7.97 | 0 | 7.99 | 7.85 | 19.87M |
| January 23, 2026 | 7.95 | 7.89 | 0 | 7.98 | 7.85 | 16.26M |
| January 22, 2026 | 7.89 | 7.93 | 0 | 7.99 | 7.89 | 11.88M |
| January 21, 2026 | 7.86 | 7.89 | 0 | 7.94 | 7.8 | 12.36M |
| January 20, 2026 | 7.9 | 7.87 | 0 | 7.93 | 7.85 | 7.87M |
| January 19, 2026 | 7.78 | 7.9 | 0 | 7.96 | 7.74 | 14.24M |
| January 16, 2026 | 7.77 | 7.78 | 0 | 7.83 | 7.76 | 8.08M |
| January 15, 2026 | 7.69 | 7.76 | 0 | 7.78 | 7.69 | 7.66M |
| January 14, 2026 | 7.72 | 7.71 | 0 | 7.76 | 7.68 | 14.15M |
| January 13, 2026 | 7.75 | 7.73 | 0 | 7.77 | 7.7 | 8.51M |
| January 12, 2026 | 7.8 | 7.74 | 0 | 7.8 | 7.7 | 13.74M |
| January 09, 2026 | 7.79 | 7.79 | 0 | 7.83 | 7.77 | 8.3M |
| January 08, 2026 | 7.82 | 7.8 | 0 | 7.85 | 7.79 | 11.84M |
| January 07, 2026 | 7.94 | 7.85 | 0 | 7.95 | 7.83 | 18.02M |
| January 06, 2026 | 8 | 7.96 | 0 | 8.01 | 7.92 | 10.55M |
| January 05, 2026 | 8.01 | 8 | 0 | 8.04 | 7.94 | 16.44M |
| January 02, 2026 | 7.99 | 8.01 | 0 | 8.02 | 7.9 | 19.66M |
| December 31, 2025 | 8 | 8 | 0 | 8.03 | 7.91 | 17.49M |
| December 30, 2025 | 7.98 | 8.03 | 0 | 8.04 | 7.82 | 18.41M |
| December 29, 2025 | 8 | 7.98 | 0 | 8.02 | 7.96 | 14.03M |