Mercuries & Associates Holding, Ltd. - 2905.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.85	14.95	14.95	15.35	14.45	4.11M
November 06, 2025	15.55	14.9	14.9	15.55	14.65	9.12M
November 05, 2025	14.15	14.15	14.15	14.15	14.15	0
November 04, 2025	14.35	14.15	14.15	14.45	14.1	1.23M
November 03, 2025	14.45	14.25	14.25	14.45	14.2	1.01M
October 31, 2025	14.1	14.3	14.3	14.9	14.05	2.82M
October 30, 2025	14.6	14.1	14.1	14.7	14.1	1.88M
October 29, 2025	14.9	14.75	14.75	14.9	14.45	1.9M
October 28, 2025	14.3	14.95	14.95	15.4	14.1	5.94M
October 27, 2025	14.95	14.95	14.95	14.95	14.95	1.48M
October 23, 2025	13.6	13.6	13.6	13.75	13.35	2.23M
October 22, 2025	12.85	13.35	13.35	13.65	12.85	3.56M
October 21, 2025	12.6	12.65	12.65	12.65	12.5	505,321
October 20, 2025	12.9	12.55	12.55	12.9	12.5	1.03M
October 17, 2025	12.4	12.85	12.85	12.95	12.35	2.54M
October 16, 2025	12.2	12.3	12.3	12.35	12.2	825,545
October 15, 2025	12.2	12.2	12.2	12.2	12.05	526,120
October 14, 2025	12.25	12.15	12.15	12.55	12.15	947,914
October 13, 2025	12.2	12	12	12.2	11.9	1.05M
October 09, 2025	12.25	12.15	12.15	12.3	12.1	788,475
October 08, 2025	12.35	12.25	12.25	12.35	12.1	682,608
October 07, 2025	12.8	12.3	12.3	12.8	12.2	1.26M
October 03, 2025	12.3	12.7	12.7	12.75	12.05	1.43M
October 02, 2025	12.2	12.25	12.25	12.3	12.15	543,592
October 01, 2025	12.15	12.2	12.2	12.25	12.05	305,811
September 30, 2025	12.2	12.1	12.1	12.2	12	390,408
September 26, 2025	12.3	12	12	12.3	12	833,980
September 25, 2025	12.35	12.3	12.3	12.35	12.2	236,734
September 24, 2025	12.05	12.25	12.25	12.35	12.05	335,274
September 23, 2025	12.15	12.1	12.1	12.15	12.05	246,069
September 22, 2025	12.2	12.1	12.1	12.2	12.1	265,529
September 19, 2025	12.3	12.05	12.05	12.3	12.05	1.02M
September 18, 2025	12.4	12.25	12.25	12.55	12.15	720,088
September 17, 2025	12.55	12.3	12.3	12.55	12.3	807,008
September 16, 2025	12.45	12.5	12.5	12.6	12.4	309,220
September 15, 2025	12.6	12.5	12.5	12.65	12.45	252,213
September 12, 2025	12.55	12.6	12.6	12.6	12.5	423,990
September 11, 2025	12.7	12.5	12.5	12.9	12.4	959,190
September 10, 2025	12.8	12.7	12.7	12.9	12.65	827,390
September 09, 2025	13	13.1	12.8	13.15	13	1.15M
September 08, 2025	13	13	13	13.15	12.95	563,289
September 05, 2025	13	12.95	12.95	13	12.8	511,075
September 04, 2025	12.8	12.95	12.95	12.95	12.75	421,660
September 03, 2025	13	12.8	12.8	13	12.6	801,058
September 02, 2025	13.3	12.95	12.95	13.5	12.9	1.18M
September 01, 2025	12.75	13.15	13.15	13.35	12.7	2.34M
August 29, 2025	12.55	12.55	12.55	12.6	12.5	179,727
August 28, 2025	12.45	12.55	12.55	12.65	12.45	336,478
August 27, 2025	12.65	12.5	12.5	12.65	12.45	500,882
August 26, 2025	12.85	12.6	12.6	12.95	12.6	1.43M
August 25, 2025	12.9	12.85	12.85	13.15	12.8	1.16M
August 22, 2025	12.45	12.75	12.75	12.8	12.4	926,483
August 21, 2025	12.2	12.5	12.5	12.55	12.15	951,138
August 20, 2025	12.25	12.15	12.15	12.3	12.05	1.11M
August 19, 2025	12.25	12.25	12.25	12.3	12.15	488,483
August 18, 2025	12.4	12.3	12.3	12.45	12.25	514,588
August 15, 2025	12.25	12.5	12.5	12.55	12.15	724,238
August 14, 2025	12.1	12.25	12.25	12.3	12.1	665,072
August 13, 2025	12.2	12.05	12.05	12.2	11.95	494,730
August 12, 2025	12.05	12.05	12.05	12.15	12	253,764

Mercuries & Associates Holding, Ltd. (2905.TW) TAI