Skip to main content
Mercuries & Associates Holding, Ltd. (TPE:2905)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
13.85
-0.05 (-0.36%)
Apr 29, 2026, 1:30 PM CST

TPE:2905 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.8513.9013.7013.9013.900.72%459,308
Apr 27, 202613.7513.8513.6013.8013.80-0.72%728,393
Apr 24, 202614.0014.0013.7513.9013.90-0.36%747,264
Apr 23, 202614.2514.2513.9013.9513.95-2.11%952,475
Apr 22, 202614.6014.6014.2014.2514.25-2.40%923,887
Apr 21, 202614.5014.6014.4014.6014.601.04%1,249,183
Apr 20, 202614.5014.6014.3514.4514.45-0.34%573,653
Apr 17, 202614.7514.7514.3014.5014.50-0.68%1,109,775
Apr 16, 202614.7014.8514.5514.6014.60-0.68%1,390,899
Apr 15, 202614.7014.8014.6014.7014.700.34%470,693
Apr 14, 202614.5014.7514.4514.6514.651.74%1,003,051
Apr 13, 202614.6014.6514.3014.4014.40-1.71%1,173,752
Apr 10, 202614.8514.8514.6014.6514.65-402,249
Apr 9, 202614.8514.8514.6014.6514.65-0.34%495,015
Apr 8, 202614.6514.7514.6014.7014.701.38%540,522
Apr 7, 202614.4014.5014.3014.5014.500.69%480,583
Apr 2, 202614.5514.6014.3514.4014.40-1.03%310,824
Apr 1, 202614.5514.6514.4514.5514.551.04%519,157
Mar 31, 202614.3514.6014.3514.4014.40-1.03%409,215
Mar 30, 202614.1014.7514.1014.5514.550.69%600,175
Mar 27, 202614.4514.5014.3514.4514.45-0.34%546,730
Mar 26, 202614.7014.7014.3014.5014.50-0.34%476,842
Mar 25, 202614.3514.5514.1514.5514.553.56%941,072
Mar 24, 202614.0014.0513.8014.0514.051.08%457,537
Mar 23, 202613.8013.9513.7013.9013.90-1.77%1,481,733
Mar 20, 202614.1514.3014.1014.1514.15-0.35%841,510
Mar 19, 202614.4514.4514.1514.2014.20-2.74%1,555,548
Mar 18, 202614.8514.8514.5014.6014.60-1.02%1,177,484
Mar 17, 202614.8015.0014.6514.7514.75-0.67%1,204,559
Mar 16, 202615.4515.5014.8014.8514.85-5.11%2,853,175
Mar 13, 202615.5015.6515.4015.6515.650.97%591,550
Mar 12, 202615.5515.7015.4515.5015.50-1.27%548,395
Mar 11, 202615.5515.8015.5515.7015.700.64%486,552
Mar 10, 202615.4515.7015.4515.6015.602.30%598,435
Mar 9, 202614.7015.4014.7015.2515.25-2.56%1,411,633
Mar 6, 202615.7015.7515.5515.6515.65-1.26%754,918
Mar 5, 202615.6015.9015.6015.8515.852.59%717,149
Mar 4, 202615.8515.8515.4015.4515.45-3.44%1,329,087
Mar 3, 202616.1016.1015.8516.0016.00-1.23%905,461
Mar 2, 202616.3516.5516.1016.2016.20-1.82%1,320,495
Feb 26, 202616.1016.6016.1016.5016.502.48%1,702,638
Feb 25, 202616.0016.1515.8016.1016.100.63%1,309,077
Feb 24, 202615.8516.0515.8516.0016.000.31%1,074,813
Feb 23, 202615.8016.2015.8015.9515.952.24%1,997,354
Feb 11, 202615.5515.7015.3515.6015.600.65%1,010,537
Feb 10, 202615.3515.6015.2515.5015.500.98%626,068
Feb 9, 202615.4515.6015.3515.3515.350.33%692,741
Feb 6, 202615.3515.4515.0015.3015.30-0.65%631,369
Feb 5, 202615.3015.5515.3015.4015.400.65%803,792
Feb 4, 202615.1015.3515.1015.3015.300.66%547,064
Feb 3, 202615.1015.3015.0515.2015.20-0.33%497,439
Feb 2, 202615.0015.2514.8015.2515.251.67%797,231
Jan 30, 202615.3015.4015.0015.0015.00-2.60%952,803
Jan 29, 202615.4015.4515.2515.4015.40-0.32%611,090
Jan 28, 202615.6015.7015.3015.4515.45-0.96%1,258,287
Jan 27, 202615.9516.0015.6015.6015.60-2.19%1,044,984
Jan 26, 202615.7016.1015.6515.9515.952.90%1,153,867
Jan 23, 202615.4515.7515.4515.5015.500.32%787,838
Jan 22, 202615.4015.6015.4015.4515.450.32%825,260
Jan 21, 202615.6515.6515.3015.4015.40-1.91%1,719,606
Jan 20, 202615.6015.8015.5515.7015.70-0.32%433,708
Jan 19, 202615.6015.9015.5015.7515.75-0.32%919,989
Jan 16, 202615.8016.0515.7515.8015.80-0.32%925,104
Jan 15, 202615.7516.0015.7515.8515.850.63%630,577
Jan 14, 202616.0516.1015.7515.7515.75-1.25%1,486,394
Jan 13, 202616.0016.0515.9015.9515.95-0.31%616,415
Jan 12, 202615.7016.1015.7016.0016.001.91%920,972
Jan 9, 202615.7515.9515.6515.7015.70-327,688
Jan 8, 202615.7015.8515.6515.7015.70-474,766
Jan 7, 202615.7015.8515.6015.7015.700.32%470,150
Jan 6, 202615.7015.7515.6015.6515.650.32%428,431
Jan 5, 202615.7015.8015.6015.6015.60-0.95%550,949
Jan 2, 202615.9015.9015.6015.7515.75-0.63%528,037
Dec 31, 202515.7515.9515.7015.8515.850.63%474,715
Dec 30, 202515.7015.9515.6015.7515.75-977,617
Dec 29, 202516.0016.1515.7515.7515.75-0.94%830,377
Dec 26, 202516.0016.0015.8015.9015.90-0.62%833,192
Dec 24, 202516.2016.3015.9016.0016.00-1.84%1,405,566
Dec 23, 202516.4016.4016.1516.3016.30-1.51%1,407,125
Dec 22, 202516.7016.7016.3516.5516.550.61%1,133,637
Dec 19, 202516.4516.5516.3516.4516.45-663,056
Dec 18, 202516.7016.9516.4016.4516.45-2.08%1,416,156
Dec 17, 202516.7017.0516.7016.8016.800.60%1,490,917
Dec 16, 202516.4516.7016.4516.7016.70-792,413
Dec 15, 202516.6516.8016.5016.7016.700.60%528,397
Dec 12, 202516.4016.6516.3516.6016.602.47%1,248,033
Dec 11, 202516.2016.4016.0016.2016.20-2.41%3,487,798
Dec 10, 202517.1517.2016.6016.6016.60-2.92%2,253,887
Dec 9, 202517.1017.2516.9517.1017.10-1,296,803
Dec 8, 202516.9517.3516.9517.1017.101.18%1,483,635
Dec 5, 202516.9517.0516.7516.9016.90-0.29%1,306,714
Dec 4, 202516.4517.1016.4516.9516.953.04%2,345,222
Dec 3, 202516.2016.5015.9516.4516.451.86%2,273,445
Dec 2, 202516.1516.3016.0016.1516.150.31%1,085,066
Dec 1, 202515.9516.1515.8516.1016.101.90%1,489,996
Nov 28, 202515.6515.8515.5015.8015.800.96%1,005,085
Nov 27, 202516.2516.3015.6015.6515.65-3.40%2,562,986
Nov 26, 202515.4516.2015.4516.2016.205.19%3,324,085
Nov 25, 202515.0015.6515.0015.4015.403.01%2,683,232
Nov 24, 202514.7515.1014.7514.9514.952.40%10,910,340