Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan
· Delayed Price · Currency is TWD 7.80
-0.04 (-0.51%)
Apr 29, 2026, 12:29 PM CST
TPE:2867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.85 | 7.94 | 7.78 | 7.84 | 7.84 | -0.13% | 5,771,773 |
| Apr 27, 2026 | 7.79 | 7.90 | 7.73 | 7.85 | 7.85 | 0.38% | 8,547,022 |
| Apr 24, 2026 | 7.78 | 7.85 | 7.76 | 7.82 | 7.82 | 0.51% | 8,558,147 |
| Apr 23, 2026 | 7.89 | 7.94 | 7.77 | 7.78 | 7.78 | -1.52% | 10,406,055 |
| Apr 22, 2026 | 7.94 | 7.96 | 7.89 | 7.90 | 7.90 | - | 10,066,754 |
| Apr 21, 2026 | 7.93 | 7.95 | 7.87 | 7.90 | 7.90 | 0.25% | 8,500,818 |
| Apr 20, 2026 | 7.87 | 7.96 | 7.80 | 7.88 | 7.88 | 0.13% | 12,565,033 |
| Apr 17, 2026 | 7.96 | 7.96 | 7.84 | 7.87 | 7.87 | -0.51% | 4,921,805 |
| Apr 16, 2026 | 7.93 | 7.98 | 7.85 | 7.91 | 7.91 | - | 9,704,214 |
| Apr 15, 2026 | 7.88 | 7.99 | 7.85 | 7.91 | 7.91 | 0.25% | 12,022,022 |
| Apr 14, 2026 | 7.75 | 7.90 | 7.72 | 7.89 | 7.89 | 2.47% | 16,141,720 |
| Apr 13, 2026 | 7.73 | 7.77 | 7.70 | 7.70 | 7.70 | -0.39% | 17,074,431 |
| Apr 10, 2026 | 7.79 | 7.84 | 7.72 | 7.73 | 7.73 | -0.90% | 15,916,852 |
| Apr 9, 2026 | 7.77 | 7.84 | 7.70 | 7.80 | 7.80 | 0.52% | 19,610,419 |
| Apr 8, 2026 | 7.82 | 7.84 | 7.74 | 7.76 | 7.76 | - | 7,699,230 |
| Apr 7, 2026 | 7.70 | 7.76 | 7.67 | 7.76 | 7.76 | 0.91% | 5,005,168 |
| Apr 2, 2026 | 7.76 | 7.78 | 7.67 | 7.69 | 7.69 | -0.52% | 4,334,488 |
| Apr 1, 2026 | 7.69 | 7.75 | 7.68 | 7.73 | 7.73 | 1.18% | 6,848,916 |
| Mar 31, 2026 | 7.62 | 7.68 | 7.59 | 7.64 | 7.64 | -0.52% | 6,927,693 |
| Mar 30, 2026 | 7.58 | 7.73 | 7.58 | 7.68 | 7.68 | -0.26% | 7,781,964 |
| Mar 27, 2026 | 7.67 | 7.74 | 7.61 | 7.70 | 7.70 | - | 5,125,397 |
| Mar 26, 2026 | 7.72 | 7.74 | 7.66 | 7.70 | 7.70 | 0.52% | 6,052,777 |
| Mar 25, 2026 | 7.68 | 7.68 | 7.58 | 7.66 | 7.66 | 1.73% | 4,115,770 |
| Mar 24, 2026 | 7.50 | 7.57 | 7.46 | 7.53 | 7.53 | 0.80% | 7,014,041 |
| Mar 23, 2026 | 7.48 | 7.48 | 7.36 | 7.47 | 7.47 | -0.93% | 16,233,488 |
| Mar 20, 2026 | 7.58 | 7.63 | 7.54 | 7.54 | 7.54 | -0.53% | 8,400,413 |
| Mar 19, 2026 | 7.67 | 7.69 | 7.56 | 7.58 | 7.58 | -1.43% | 9,246,327 |
| Mar 18, 2026 | 7.73 | 7.76 | 7.66 | 7.69 | 7.69 | 0.13% | 9,111,262 |
| Mar 17, 2026 | 7.71 | 7.80 | 7.68 | 7.68 | 7.68 | -0.65% | 10,223,605 |
| Mar 16, 2026 | 7.91 | 7.96 | 7.73 | 7.73 | 7.73 | -2.15% | 17,439,770 |
| Mar 13, 2026 | 7.87 | 8.01 | 7.86 | 7.90 | 7.90 | -0.25% | 9,493,469 |
| Mar 12, 2026 | 7.94 | 7.96 | 7.85 | 7.92 | 7.92 | -0.63% | 12,107,930 |
| Mar 11, 2026 | 7.97 | 8.10 | 7.97 | 7.97 | 7.97 | -0.25% | 15,597,770 |
| Mar 10, 2026 | 7.97 | 8.03 | 7.92 | 7.99 | 7.99 | 1.40% | 10,760,245 |
| Mar 9, 2026 | 7.87 | 7.95 | 7.75 | 7.88 | 7.88 | -2.23% | 18,368,729 |
| Mar 6, 2026 | 8.00 | 8.09 | 7.98 | 8.06 | 8.06 | - | 6,522,846 |
| Mar 5, 2026 | 8.01 | 8.10 | 7.98 | 8.06 | 8.06 | 1.26% | 13,310,170 |
| Mar 4, 2026 | 8.12 | 8.13 | 7.90 | 7.96 | 7.96 | -2.57% | 21,637,422 |
| Mar 3, 2026 | 8.19 | 8.31 | 8.17 | 8.17 | 8.17 | -0.61% | 10,888,048 |
| Mar 2, 2026 | 8.17 | 8.24 | 8.16 | 8.22 | 8.22 | -0.48% | 20,127,277 |
| Feb 26, 2026 | 8.20 | 8.35 | 8.20 | 8.26 | 8.26 | 0.61% | 32,736,590 |
| Feb 25, 2026 | 8.14 | 8.24 | 8.08 | 8.21 | 8.21 | 0.74% | 21,089,910 |
| Feb 24, 2026 | 8.14 | 8.16 | 8.07 | 8.15 | 8.15 | 0.12% | 13,390,524 |
| Feb 23, 2026 | 8.02 | 8.19 | 8.02 | 8.14 | 8.14 | 1.50% | 38,458,080 |
| Feb 11, 2026 | 7.97 | 8.02 | 7.95 | 8.02 | 8.02 | 0.50% | 33,349,023 |
| Feb 10, 2026 | 7.98 | 7.99 | 7.93 | 7.98 | 7.98 | 0.25% | 16,101,423 |
| Feb 9, 2026 | 7.97 | 8.02 | 7.90 | 7.96 | 7.96 | 0.13% | 17,340,630 |
| Feb 6, 2026 | 7.89 | 7.96 | 7.86 | 7.95 | 7.95 | -0.13% | 10,015,168 |
| Feb 5, 2026 | 7.85 | 7.96 | 7.85 | 7.96 | 7.96 | 0.63% | 13,512,437 |
| Feb 4, 2026 | 7.87 | 7.95 | 7.85 | 7.91 | 7.91 | 0.51% | 9,889,595 |
| Feb 3, 2026 | 7.80 | 7.90 | 7.80 | 7.87 | 7.87 | 1.42% | 10,642,120 |
| Feb 2, 2026 | 7.87 | 7.87 | 7.70 | 7.76 | 7.76 | -0.89% | 10,280,456 |
| Jan 30, 2026 | 7.96 | 7.96 | 7.83 | 7.83 | 7.83 | -1.76% | 12,080,010 |
| Jan 29, 2026 | 7.93 | 7.97 | 7.86 | 7.97 | 7.97 | 0.50% | 14,598,522 |
| Jan 28, 2026 | 7.98 | 7.98 | 7.87 | 7.93 | 7.93 | -0.75% | 11,096,235 |
| Jan 27, 2026 | 7.97 | 8.00 | 7.95 | 7.99 | 7.99 | 0.25% | 13,972,170 |
| Jan 26, 2026 | 7.95 | 7.99 | 7.85 | 7.97 | 7.97 | 1.01% | 19,867,665 |
| Jan 23, 2026 | 7.95 | 7.98 | 7.85 | 7.89 | 7.89 | -0.50% | 16,263,836 |
| Jan 22, 2026 | 7.89 | 7.99 | 7.89 | 7.93 | 7.93 | 0.51% | 11,884,604 |
| Jan 21, 2026 | 7.86 | 7.94 | 7.80 | 7.89 | 7.89 | 0.25% | 12,361,840 |
| Jan 20, 2026 | 7.90 | 7.93 | 7.85 | 7.87 | 7.87 | -0.38% | 7,874,951 |
| Jan 19, 2026 | 7.78 | 7.96 | 7.74 | 7.90 | 7.90 | 1.54% | 14,242,687 |
| Jan 16, 2026 | 7.77 | 7.83 | 7.76 | 7.78 | 7.78 | 0.26% | 8,075,137 |
| Jan 15, 2026 | 7.69 | 7.78 | 7.69 | 7.76 | 7.76 | 0.65% | 7,659,009 |
| Jan 14, 2026 | 7.72 | 7.76 | 7.68 | 7.71 | 7.71 | -0.26% | 14,153,319 |
| Jan 13, 2026 | 7.75 | 7.77 | 7.70 | 7.73 | 7.73 | -0.13% | 8,511,889 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.70 | 7.74 | 7.74 | -0.64% | 13,743,130 |
| Jan 9, 2026 | 7.79 | 7.83 | 7.77 | 7.79 | 7.79 | -0.13% | 8,298,365 |
| Jan 8, 2026 | 7.82 | 7.85 | 7.79 | 7.80 | 7.80 | -0.64% | 11,840,337 |
| Jan 7, 2026 | 7.94 | 7.95 | 7.83 | 7.85 | 7.85 | -1.38% | 18,020,877 |
| Jan 6, 2026 | 8.00 | 8.01 | 7.92 | 7.96 | 7.96 | -0.50% | 10,548,065 |
| Jan 5, 2026 | 8.01 | 8.04 | 7.94 | 8.00 | 8.00 | -0.12% | 16,440,506 |
| Jan 2, 2026 | 7.99 | 8.02 | 7.90 | 8.01 | 8.01 | 0.12% | 19,554,370 |
| Dec 31, 2025 | 8.00 | 8.03 | 7.91 | 8.00 | 8.00 | -0.37% | 17,492,342 |
| Dec 30, 2025 | 7.98 | 8.04 | 7.82 | 8.03 | 8.03 | 0.63% | 18,407,220 |
| Dec 29, 2025 | 8.00 | 8.02 | 7.96 | 7.98 | 7.98 | -0.75% | 14,025,040 |
| Dec 26, 2025 | 7.97 | 8.04 | 7.89 | 8.04 | 8.04 | 1.01% | 42,197,510 |
| Dec 24, 2025 | 7.88 | 7.96 | 7.78 | 7.96 | 7.96 | 1.02% | 21,462,811 |
| Dec 23, 2025 | 7.89 | 7.93 | 7.74 | 7.88 | 7.88 | -0.13% | 17,901,842 |
| Dec 22, 2025 | 8.00 | 8.01 | 7.89 | 7.89 | 7.89 | -1.38% | 22,585,897 |
| Dec 19, 2025 | 7.88 | 8.00 | 7.81 | 8.00 | 8.00 | 1.52% | 24,166,080 |
| Dec 18, 2025 | 7.97 | 8.06 | 7.78 | 7.88 | 7.88 | -1.13% | 29,885,984 |
| Dec 17, 2025 | 7.90 | 8.00 | 7.90 | 7.97 | 7.97 | 1.40% | 23,592,398 |
| Dec 16, 2025 | 7.78 | 7.91 | 7.78 | 7.86 | 7.86 | 0.64% | 26,873,271 |
| Dec 15, 2025 | 7.76 | 7.82 | 7.70 | 7.81 | 7.81 | 0.39% | 20,253,900 |
| Dec 12, 2025 | 7.70 | 7.83 | 7.69 | 7.78 | 7.78 | 1.43% | 25,987,128 |
| Dec 11, 2025 | 7.63 | 7.69 | 7.61 | 7.67 | 7.67 | 0.92% | 14,028,962 |
| Dec 10, 2025 | 7.60 | 7.68 | 7.56 | 7.60 | 7.60 | - | 13,424,533 |
| Dec 9, 2025 | 7.60 | 7.74 | 7.56 | 7.60 | 7.60 | 0.40% | 30,437,780 |
| Dec 8, 2025 | 7.32 | 7.59 | 7.32 | 7.57 | 7.57 | 4.13% | 60,029,980 |
| Dec 5, 2025 | 7.26 | 7.29 | 7.25 | 7.27 | 7.27 | 0.14% | 8,827,727 |
| Dec 4, 2025 | 7.29 | 7.30 | 7.25 | 7.26 | 7.26 | -0.41% | 6,100,500 |
| Dec 3, 2025 | 7.33 | 7.35 | 7.26 | 7.29 | 7.29 | -0.41% | 10,592,926 |
| Dec 2, 2025 | 7.27 | 7.33 | 7.26 | 7.32 | 7.32 | 0.69% | 26,293,980 |
| Dec 1, 2025 | 7.26 | 7.28 | 7.25 | 7.27 | 7.27 | 0.14% | 12,815,279 |
| Nov 28, 2025 | 7.25 | 7.26 | 7.24 | 7.26 | 7.26 | 0.14% | 13,015,763 |
| Nov 27, 2025 | 7.27 | 7.27 | 7.22 | 7.25 | 7.25 | - | 5,552,757 |
| Nov 26, 2025 | 7.24 | 7.27 | 7.18 | 7.25 | 7.25 | 0.28% | 36,689,652 |
| Nov 25, 2025 | 7.28 | 7.29 | 7.22 | 7.23 | 7.23 | -0.55% | 7,326,868 |
| Nov 24, 2025 | 7.20 | 7.28 | 7.18 | 7.27 | 7.27 | 1.54% | 26,562,418 |