Skip to main content
Mercuries Data Systems Ltd. (TPE:2427)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.20
-0.75 (-3.01%)
Mar 10, 2026, 12:30 PM CST

Mercuries Data Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7026.1025.5526.0026.000.78%322,829
Mar 5, 202625.8025.9525.5525.8025.803.82%474,292
Mar 4, 202626.1026.2024.5524.8524.85-5.33%1,278,385
Mar 3, 202626.7026.8526.2026.2526.25-0.76%927,295
Mar 2, 202626.6526.6526.2026.4526.45-1.12%847,048
Feb 26, 202626.6027.2026.6026.7526.750.56%978,223
Feb 25, 202627.1027.2026.6026.6026.60-1.85%1,055,208
Feb 24, 202627.2527.3526.9527.1027.10-0.73%1,656,753
Feb 23, 202627.2027.5527.0527.3027.301.49%2,203,455
Feb 11, 202626.5527.1526.4026.9026.901.51%1,485,026
Feb 10, 202626.8527.1026.3526.5026.506.21%2,454,688
Feb 9, 202625.1525.3024.8024.9524.95-421,347
Feb 6, 202625.2025.2024.1024.9524.95-1.77%1,127,380
Feb 5, 202625.3525.6525.3525.4025.40-0.39%461,434
Feb 4, 202625.4025.8025.3525.5025.500.39%538,592
Feb 3, 202625.5525.5525.1525.4025.400.99%363,219
Feb 2, 202625.3025.3025.0525.1525.15-1.18%596,718
Jan 30, 202625.8025.8525.3525.4525.45-1.36%746,615
Jan 29, 202626.1026.1025.7025.8025.80-1.15%607,125
Jan 28, 202626.3026.3025.9026.1026.10-0.38%1,396,581
Jan 27, 202626.8526.8526.1026.2026.20-2.06%1,096,950
Jan 26, 202627.0027.0026.7026.7526.750.94%757,387
Jan 23, 202626.4026.7026.4026.5026.500.76%679,554
Jan 22, 202626.4526.4526.2526.3026.30-639,184
Jan 21, 202626.8026.8026.2026.3026.30-1.50%939,767
Jan 20, 202626.8527.1526.7026.7026.70-0.74%724,101
Jan 19, 202626.7027.2526.6026.9026.900.94%813,641
Jan 16, 202626.8026.9026.6526.6526.65-0.19%470,501
Jan 15, 202627.0027.0026.6026.7026.70-1.11%553,641
Jan 14, 202626.9527.2026.7527.0027.000.93%1,146,942
Jan 13, 202626.8026.9526.4526.7526.750.19%785,307
Jan 12, 202626.5526.8526.5526.7026.701.14%705,492
Jan 9, 202626.7026.7526.2526.4026.40-0.19%421,469
Jan 8, 202626.5526.7026.4026.4526.450.19%739,563
Jan 7, 202626.1026.4026.0026.4026.401.15%783,791
Jan 6, 202626.0526.1525.9526.1026.100.19%684,664
Jan 5, 202626.6026.9026.0026.0526.05-1.51%1,251,403
Jan 2, 202626.7026.7526.4026.4526.45-0.56%812,828
Dec 31, 202526.7026.8026.5526.6026.60-545,112
Dec 30, 202526.8026.8026.4526.6026.60-0.75%561,776
Dec 29, 202527.0027.0026.8026.8026.80-393,008
Dec 26, 202526.9026.9026.6526.8026.80-0.37%453,326
Dec 24, 202527.2027.2526.7526.9026.90-1.10%720,018
Dec 23, 202527.6027.6027.1527.2027.20-0.91%333,967
Dec 22, 202527.4027.6527.4027.4527.450.55%499,647
Dec 19, 202527.0027.3526.9527.3027.301.68%582,919
Dec 18, 202527.0527.1526.8526.8526.85-0.74%529,646
Dec 17, 202526.9027.4026.9027.0527.051.31%992,235
Dec 16, 202527.0027.1026.5526.7026.70-1.66%1,173,885
Dec 15, 202526.8027.3526.8027.1527.150.18%431,894
Dec 12, 202527.1027.4527.1027.1027.100.37%453,126
Dec 11, 202527.2027.2526.8527.0027.00-0.74%888,009
Dec 10, 202527.9028.2027.1027.2027.20-1.98%1,351,698
Dec 9, 202528.0028.2027.7527.7527.75-0.72%550,037
Dec 8, 202527.9028.0027.6527.9527.950.18%941,208
Dec 5, 202528.1028.2527.8527.9027.90-0.53%949,455
Dec 4, 202528.0528.2528.0028.0528.05-898,962
Dec 3, 202528.5028.5028.0028.0528.05-1.23%1,801,627
Dec 2, 202528.7028.7528.3028.4028.40-2.74%3,587,848
Dec 1, 202528.9029.4528.5029.2029.203.18%13,163,220
Nov 28, 202528.5028.5528.1028.3028.30-0.53%1,967,848
Nov 27, 202528.5029.1028.1028.4528.45-5,342,422
Nov 26, 202526.8028.4526.7028.4528.456.75%5,464,202
Nov 25, 202526.6526.8526.5526.6526.650.38%351,187
Nov 24, 202526.5526.8026.4526.5526.550.38%548,239
Nov 21, 202526.5027.0026.4026.4526.45-1.86%843,339
Nov 20, 202526.4527.2526.4526.9526.952.28%1,012,146
Nov 19, 202526.3026.4026.0026.3526.350.96%537,759
Nov 18, 202526.0526.2525.7526.1026.10-669,773
Nov 17, 202526.4026.5526.0526.1026.10-1.14%623,872
Nov 14, 202526.3026.8026.2526.4026.40-0.75%704,739
Nov 13, 202527.1027.2526.6026.6026.60-1.30%1,249,932
Nov 12, 202526.7027.1026.6526.9526.951.70%1,199,147
Nov 11, 202527.1027.1026.5026.5026.50-2.21%2,501,800
Nov 10, 202527.7528.1526.7527.1027.105.86%9,072,488
Nov 7, 202525.7525.8525.5025.6025.60-0.58%523,722
Nov 6, 202525.7025.9525.7025.7525.751.38%546,012
Nov 5, 202525.4025.5025.0525.4025.40-0.20%559,794
Nov 4, 202525.6525.6525.4525.4525.45-0.20%583,207
Nov 3, 202525.6025.6525.4025.5025.50-0.39%421,038
Oct 31, 202525.7025.8525.6025.6025.60-0.39%396,333
Oct 30, 202525.7525.9525.6525.7025.70-0.19%418,795
Oct 29, 202525.7525.9525.7025.7525.750.19%373,556
Oct 28, 202526.1526.2025.6525.7025.70-1.53%680,834
Oct 27, 202526.3026.5526.0026.1026.101.56%791,787
Oct 23, 202526.1026.1025.6525.7025.70-1.53%554,205
Oct 22, 202525.7026.1525.6026.1026.101.75%1,420,834
Oct 21, 202525.8526.0025.5525.6525.65-0.19%1,039,453
Oct 20, 202525.8025.8025.5025.7025.700.39%549,982
Oct 17, 202525.9525.9525.5525.6025.60-0.58%635,615
Oct 16, 202525.7025.9025.7025.7525.750.59%391,715
Oct 15, 202525.4525.6025.3025.6025.600.79%789,503
Oct 14, 202525.9026.1025.3025.4025.40-1.55%1,123,118
Oct 13, 202525.4026.0525.3025.8025.80-2.64%1,095,503
Oct 9, 202526.9026.9026.4526.5026.50-1.12%570,416
Oct 8, 202526.7026.8026.4026.8026.800.37%471,321
Oct 7, 202526.3026.8026.2526.7026.701.52%621,645
Oct 3, 202526.3026.4526.2526.3026.30-0.94%814,374
Oct 2, 202527.0027.0026.5026.5526.55-1.12%870,286
Oct 1, 202527.0027.1026.8026.8526.85-0.56%415,394