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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	12.1	12.1	12.1	12.15	11.95	334,904
August 08, 2025	12.1	12.1	12.1	12.3	12.1	342,590
August 07, 2025	12.25	12.1	12.1	12.3	12.05	384,719
August 06, 2025	12.2	12.15	12.15	12.3	12.1	344,222
August 05, 2025	12.05	12.1	12.1	12.2	12.05	469,470
August 04, 2025	12.05	12.1	12.1	12.2	12	274,432
August 01, 2025	12.05	12.15	12.15	12.25	12	150,002
July 31, 2025	12.3	12.1	12.1	12.4	12.05	410,545
July 30, 2025	12.2	12.3	12.3	12.4	12.15	618,186
July 29, 2025	12.15	12.05	12.05	12.2	11.95	467,771
July 28, 2025	12.15	12.15	12.15	12.25	12.05	130,707
July 25, 2025	12.1	12.15	12.15	12.2	12.05	220,384
July 24, 2025	12.3	12.15	12.15	12.3	12.05	259,171
July 23, 2025	12.2	12.15	12.15	12.3	12.05	267,464
July 22, 2025	12.25	12.05	12.05	12.35	11.95	493,417
July 21, 2025	12.35	12.25	12.25	12.35	12.25	83,638
July 18, 2025	12.4	12.3	12.3	12.4	12.15	257,238
July 17, 2025	12.35	12.25	12.25	12.4	12.25	156,489
July 16, 2025	12.25	12.35	12.35	12.4	12.2	362,718
July 15, 2025	12.1	12.25	12.25	12.3	12.1	241,020
July 14, 2025	12.15	12.1	12.1	12.25	12.05	255,815
July 11, 2025	12.1	12.15	12.15	12.2	11.85	906,846
July 10, 2025	12.2	12.25	12.25	12.35	12.2	208,619
July 09, 2025	12.5	12.25	12.25	12.6	12.25	263,922
July 08, 2025	12.65	12.5	12.5	12.65	12.35	323,356
July 07, 2025	12.6	12.65	12.65	12.65	12.45	180,439
July 04, 2025	12.65	12.55	12.55	12.7	12.5	188,004
July 03, 2025	12.5	12.65	12.65	12.75	12.5	193,928
July 02, 2025	12.35	12.5	12.5	12.6	12.35	83,083
July 01, 2025	12.35	12.5	12.5	12.65	12.35	418,009
June 30, 2025	12.35	12.3	12.3	12.4	12.2	306,126
June 27, 2025	12.5	12.5	12.5	12.65	12.45	511,638
June 26, 2025	12.35	12.45	12.45	12.6	12.35	408,116
June 25, 2025	12.4	12.25	12.25	12.4	12.2	181,647
June 24, 2025	12.25	12.3	12.3	12.5	12.25	367,082
June 23, 2025	12	12.05	12.05	12.1	11.85	522,297
June 20, 2025	12.35	12.05	12.05	12.4	12.05	602,924
June 19, 2025	12.5	12.3	12.3	12.6	12.3	422,420
June 18, 2025	12.65	12.65	12.65	12.7	12.6	246,813
June 17, 2025	12.6	12.65	12.65	12.7	12.55	255,680

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