Skip to main content
Mercuries Data Systems Ltd. (TPE:2427)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.20
-0.05 (-0.24%)
Apr 29, 2026, 1:30 PM CST

Mercuries Data Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.2521.3021.1521.2021.20-0.24%430,739
Apr 28, 202621.3021.4521.2021.2521.25-455,476
Apr 27, 202621.7021.7021.2021.2521.25-2.30%1,054,607
Apr 24, 202621.9021.9021.6021.7521.75-0.91%387,812
Apr 23, 202622.4022.4521.6521.9521.95-1.79%972,210
Apr 22, 202622.2022.3522.0522.3522.350.68%635,512
Apr 21, 202622.1022.3522.1022.2022.200.68%561,264
Apr 20, 202622.3022.3022.0522.0522.05-0.90%498,282
Apr 17, 202622.5522.5522.1522.2522.25-0.67%574,880
Apr 16, 202622.2022.8022.2022.4022.400.90%779,179
Apr 15, 202622.4522.5022.1022.2022.20-0.67%610,802
Apr 14, 202622.3022.4022.2022.3522.350.68%584,924
Apr 13, 202622.6522.6522.0022.2022.20-1.99%805,273
Apr 10, 202623.0023.1522.6022.6522.65-1.95%720,649
Apr 9, 202623.3023.3522.9523.1023.10-0.43%364,842
Apr 8, 202623.2023.3523.1523.2023.201.09%379,039
Apr 7, 202623.3023.3522.9022.9522.95-1.08%407,522
Apr 2, 202623.3023.4523.1023.2023.200.22%238,207
Apr 1, 202623.1023.3523.0523.1523.151.76%277,810
Mar 31, 202622.9023.2522.5522.7522.75-1.30%773,683
Mar 30, 202623.0023.1022.9023.0523.05-1.28%298,104
Mar 27, 202623.5023.5023.1523.3523.35-0.85%328,043
Mar 26, 202623.8523.9523.5523.5523.55-1.26%308,274
Mar 25, 202623.7023.8523.5523.8523.851.49%324,625
Mar 24, 202623.7023.7523.4023.5023.50-467,669
Mar 23, 202623.5023.8523.1523.5023.50-1.26%570,059
Mar 20, 202624.1524.1523.8023.8023.80-0.63%722,705
Mar 19, 202624.0024.1523.8523.9523.95-0.83%662,640
Mar 18, 202624.4024.4524.0024.1524.15-0.41%791,968
Mar 17, 202624.2524.4524.1024.2524.250.62%752,650
Mar 16, 202624.6024.6024.0024.1024.10-1.43%958,301
Mar 13, 202624.4024.7024.2024.4524.450.20%678,621
Mar 12, 202624.4024.7524.3024.4024.40-591,641
Mar 11, 202624.0024.5523.9524.4024.400.83%1,258,698
Mar 10, 202624.9525.1024.0524.2024.20-3.01%2,238,784
Mar 9, 202625.0025.3024.5024.9524.95-4.04%880,409
Mar 6, 202625.7026.1025.5526.0026.000.78%322,862
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%930,295
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