Mercuries F&B Co., Ltd. (TPE:7705)
Taiwan
· Delayed Price · Currency is TWD 35.85
-1.40 (-3.76%)
At close: Mar 9, 2026
Mercuries F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.70 | 37.10 | 35.35 | 35.85 | 35.85 | -3.76% | 149,120 |
| Mar 6, 2026 | 37.35 | 37.40 | 37.20 | 37.25 | 37.25 | -0.53% | 70,551 |
| Mar 5, 2026 | 37.55 | 37.70 | 37.35 | 37.45 | 37.45 | 0.27% | 55,270 |
| Mar 4, 2026 | 37.90 | 37.90 | 37.20 | 37.35 | 37.35 | -1.58% | 75,000 |
| Mar 3, 2026 | 38.45 | 38.45 | 37.95 | 37.95 | 37.95 | -1.43% | 167,823 |
| Mar 2, 2026 | 38.80 | 38.80 | 38.40 | 38.50 | 38.50 | -0.77% | 56,604 |
| Feb 26, 2026 | 38.60 | 38.90 | 38.50 | 38.80 | 38.80 | 0.52% | 27,430 |
| Feb 25, 2026 | 39.10 | 39.10 | 38.50 | 38.60 | 38.60 | -1.28% | 145,006 |
| Feb 24, 2026 | 39.55 | 39.55 | 38.80 | 39.10 | 39.10 | -1.88% | 170,261 |
| Feb 23, 2026 | 39.60 | 39.95 | 39.55 | 39.85 | 39.85 | 0.38% | 118,366 |
| Feb 11, 2026 | 39.45 | 39.80 | 39.35 | 39.70 | 39.70 | -0.13% | 67,360 |
| Feb 10, 2026 | 39.75 | 39.85 | 39.65 | 39.75 | 39.75 | 0.38% | 18,586 |
| Feb 9, 2026 | 39.55 | 40.15 | 39.50 | 39.60 | 39.60 | 0.13% | 19,917 |
| Feb 6, 2026 | 39.75 | 39.75 | 39.40 | 39.55 | 39.55 | -0.88% | 19,800 |
| Feb 5, 2026 | 39.50 | 39.95 | 39.50 | 39.90 | 39.90 | 1.40% | 43,334 |
| Feb 4, 2026 | 39.30 | 39.40 | 39.00 | 39.35 | 39.35 | -0.13% | 78,077 |
| Feb 3, 2026 | 39.75 | 39.75 | 39.20 | 39.40 | 39.40 | -0.76% | 113,655 |
| Feb 2, 2026 | 40.00 | 40.00 | 39.60 | 39.70 | 39.70 | -0.75% | 32,956 |
| Jan 30, 2026 | 40.15 | 40.15 | 39.80 | 40.00 | 40.00 | -0.37% | 41,896 |
| Jan 29, 2026 | 40.35 | 40.35 | 40.10 | 40.15 | 40.15 | -0.50% | 49,585 |
| Jan 28, 2026 | 39.90 | 40.45 | 39.90 | 40.35 | 40.35 | 1.25% | 90,041 |
| Jan 27, 2026 | 39.90 | 39.90 | 39.80 | 39.85 | 39.85 | 0.38% | 23,687 |
| Jan 26, 2026 | 39.40 | 39.85 | 39.40 | 39.70 | 39.70 | 0.76% | 36,818 |
| Jan 23, 2026 | 39.50 | 39.65 | 39.40 | 39.40 | 39.40 | 0.13% | 34,970 |
| Jan 22, 2026 | 39.45 | 39.60 | 39.35 | 39.35 | 39.35 | -0.25% | 37,354 |
| Jan 21, 2026 | 39.55 | 39.80 | 39.45 | 39.45 | 39.45 | - | 59,717 |
| Jan 20, 2026 | 39.45 | 39.70 | 39.45 | 39.45 | 39.45 | -0.13% | 41,586 |
| Jan 19, 2026 | 39.80 | 39.80 | 39.35 | 39.50 | 39.50 | -0.63% | 75,006 |
| Jan 16, 2026 | 40.00 | 40.00 | 39.70 | 39.75 | 39.75 | -0.63% | 45,045 |
| Jan 15, 2026 | 40.00 | 40.05 | 39.65 | 40.00 | 40.00 | -0.12% | 43,908 |
| Jan 14, 2026 | 39.90 | 40.10 | 39.40 | 40.05 | 40.05 | 0.38% | 116,299 |
| Jan 13, 2026 | 40.05 | 40.05 | 39.90 | 39.90 | 39.90 | -0.13% | 28,386 |
| Jan 12, 2026 | 39.85 | 40.15 | 39.60 | 39.95 | 39.95 | 1.78% | 64,638 |
| Jan 9, 2026 | 39.40 | 39.40 | 39.25 | 39.25 | 39.25 | -0.51% | 30,602 |
| Jan 8, 2026 | 39.35 | 39.45 | 39.30 | 39.45 | 39.45 | 0.25% | 21,944 |
| Jan 7, 2026 | 39.40 | 39.45 | 39.20 | 39.35 | 39.35 | -0.13% | 51,329 |
| Jan 6, 2026 | 39.75 | 39.75 | 39.35 | 39.40 | 39.40 | -0.88% | 118,147 |
| Jan 5, 2026 | 40.00 | 40.00 | 39.65 | 39.75 | 39.75 | -0.50% | 102,783 |
| Jan 2, 2026 | 40.00 | 40.10 | 39.95 | 39.95 | 39.95 | -0.12% | 30,388 |
| Dec 31, 2025 | 40.00 | 40.00 | 39.95 | 40.00 | 40.00 | - | 22,957 |
| Dec 30, 2025 | 40.20 | 40.20 | 39.90 | 40.00 | 40.00 | -0.12% | 25,754 |
| Dec 29, 2025 | 40.00 | 40.45 | 39.95 | 40.05 | 40.05 | 0.12% | 33,091 |
| Dec 26, 2025 | 40.10 | 40.10 | 39.95 | 40.00 | 40.00 | -0.12% | 70,017 |
| Dec 24, 2025 | 40.05 | 40.10 | 40.00 | 40.05 | 40.05 | -0.37% | 16,754 |
| Dec 23, 2025 | 40.05 | 40.45 | 40.05 | 40.20 | 40.20 | 0.50% | 23,338 |
| Dec 22, 2025 | 40.00 | 40.10 | 40.00 | 40.00 | 40.00 | 0.13% | 29,036 |
| Dec 19, 2025 | 39.95 | 40.30 | 39.90 | 39.95 | 39.95 | - | 41,212 |
| Dec 18, 2025 | 39.95 | 40.10 | 39.95 | 39.95 | 39.95 | - | 46,572 |
| Dec 17, 2025 | 40.10 | 40.20 | 39.90 | 39.95 | 39.95 | -0.12% | 62,380 |
| Dec 16, 2025 | 40.10 | 40.10 | 39.95 | 40.00 | 40.00 | -0.12% | 68,660 |
| Dec 15, 2025 | 40.05 | 40.20 | 39.95 | 40.05 | 40.05 | -0.37% | 72,120 |
| Dec 12, 2025 | 40.00 | 40.20 | 39.95 | 40.20 | 40.20 | 0.50% | 48,634 |
| Dec 11, 2025 | 40.00 | 40.20 | 39.85 | 40.00 | 40.00 | 0.13% | 104,401 |
| Dec 10, 2025 | 40.55 | 40.55 | 39.85 | 39.95 | 39.95 | -0.25% | 100,890 |
| Dec 9, 2025 | 40.15 | 40.15 | 39.90 | 40.05 | 40.05 | -0.25% | 82,587 |
| Dec 8, 2025 | 40.10 | 40.30 | 40.05 | 40.15 | 40.15 | -0.50% | 75,028 |
| Dec 5, 2025 | 40.60 | 40.60 | 40.20 | 40.35 | 40.35 | -0.12% | 26,918 |
| Dec 4, 2025 | 40.40 | 40.75 | 40.30 | 40.40 | 40.40 | - | 56,658 |
| Dec 3, 2025 | 40.60 | 40.80 | 40.30 | 40.40 | 40.40 | -0.37% | 69,931 |
| Dec 2, 2025 | 40.75 | 40.75 | 40.40 | 40.55 | 40.55 | 0.25% | 32,742 |
| Dec 1, 2025 | 40.40 | 40.85 | 40.30 | 40.45 | 40.45 | 0.50% | 38,759 |
| Nov 28, 2025 | 40.30 | 40.45 | 40.20 | 40.25 | 40.25 | -0.49% | 84,979 |
| Nov 27, 2025 | 40.35 | 40.50 | 40.30 | 40.45 | 40.45 | 0.50% | 22,115 |
| Nov 26, 2025 | 40.15 | 40.25 | 40.10 | 40.25 | 40.25 | 0.37% | 20,861 |
| Nov 25, 2025 | 40.10 | 40.25 | 40.05 | 40.10 | 40.10 | 0.12% | 17,768 |
| Nov 24, 2025 | 40.55 | 40.55 | 40.05 | 40.05 | 40.05 | 0.25% | 23,651 |
| Nov 21, 2025 | 40.05 | 40.05 | 39.80 | 39.95 | 39.95 | -0.37% | 57,879 |
| Nov 20, 2025 | 40.20 | 40.20 | 39.85 | 40.10 | 40.10 | 0.25% | 31,388 |
| Nov 19, 2025 | 41.20 | 41.20 | 39.95 | 40.00 | 40.00 | -0.99% | 56,470 |
| Nov 18, 2025 | 40.75 | 40.75 | 40.35 | 40.40 | 40.40 | -0.86% | 42,938 |
| Nov 17, 2025 | 40.95 | 40.95 | 40.75 | 40.75 | 40.75 | -0.49% | 31,936 |
| Nov 14, 2025 | 40.80 | 40.95 | 40.50 | 40.95 | 40.95 | - | 45,956 |
| Nov 13, 2025 | 41.25 | 41.45 | 40.90 | 40.95 | 40.95 | 0.24% | 37,553 |
| Nov 12, 2025 | 41.30 | 41.30 | 40.80 | 40.85 | 40.85 | -0.12% | 63,286 |
| Nov 11, 2025 | 41.35 | 41.35 | 40.70 | 40.90 | 40.90 | -0.61% | 54,126 |
| Nov 10, 2025 | 41.30 | 41.40 | 41.10 | 41.15 | 41.15 | -0.84% | 51,171 |
| Nov 7, 2025 | 41.75 | 42.05 | 41.30 | 41.50 | 41.50 | -2.12% | 98,238 |
| Nov 6, 2025 | 43.50 | 43.50 | 42.25 | 42.40 | 42.40 | -0.24% | 166,540 |
| Nov 5, 2025 | 41.50 | 42.85 | 41.45 | 42.50 | 42.50 | 4.42% | 288,573 |
| Nov 4, 2025 | 40.70 | 40.70 | 40.30 | 40.70 | 40.70 | - | 28,526 |
| Nov 3, 2025 | 41.00 | 41.00 | 40.60 | 40.70 | 40.70 | - | 17,028 |
| Oct 31, 2025 | 40.60 | 41.00 | 40.60 | 40.70 | 40.70 | - | 47,153 |
| Oct 30, 2025 | 40.50 | 40.80 | 40.30 | 40.70 | 40.70 | 0.49% | 57,497 |
| Oct 29, 2025 | 41.20 | 41.20 | 40.45 | 40.50 | 40.50 | -1.70% | 65,670 |
| Oct 28, 2025 | 42.10 | 42.10 | 41.20 | 41.20 | 41.20 | -2.14% | 44,956 |
| Oct 27, 2025 | 42.10 | 42.95 | 41.80 | 42.10 | 42.10 | 2.43% | 52,990 |
| Oct 23, 2025 | 40.90 | 41.20 | 40.90 | 41.10 | 41.10 | 0.37% | 37,360 |
| Oct 22, 2025 | 40.75 | 41.00 | 40.75 | 40.95 | 40.95 | 0.61% | 24,723 |
| Oct 21, 2025 | 40.35 | 40.80 | 40.35 | 40.70 | 40.70 | 0.87% | 39,457 |
| Oct 20, 2025 | 41.00 | 41.00 | 40.25 | 40.35 | 40.35 | -1.71% | 59,193 |
| Oct 17, 2025 | 40.30 | 41.30 | 40.15 | 41.05 | 41.05 | 2.24% | 96,074 |
| Oct 16, 2025 | 40.10 | 40.30 | 40.10 | 40.15 | 40.15 | 0.12% | 46,861 |
| Oct 15, 2025 | 40.25 | 40.25 | 39.80 | 40.10 | 40.10 | -0.62% | 70,568 |
| Oct 14, 2025 | 41.10 | 41.10 | 40.20 | 40.35 | 40.35 | -1.22% | 106,553 |
| Oct 13, 2025 | 41.10 | 41.10 | 40.80 | 40.85 | 40.85 | -1.21% | 78,907 |
| Oct 9, 2025 | 41.65 | 41.70 | 40.90 | 41.35 | 41.35 | -1.19% | 105,227 |
| Oct 8, 2025 | 41.75 | 41.90 | 41.50 | 41.85 | 41.85 | 0.24% | 20,463 |
| Oct 7, 2025 | 42.20 | 42.20 | 41.05 | 41.75 | 41.75 | -1.07% | 64,178 |
| Oct 3, 2025 | 42.35 | 42.35 | 41.95 | 42.20 | 42.20 | 0.24% | 16,862 |
| Oct 2, 2025 | 42.15 | 42.15 | 42.10 | 42.10 | 42.10 | -0.24% | 13,448 |