Mercuries F&B Co., Ltd. (TPE:7705)
Taiwan
· Delayed Price · Currency is TWD 33.25
-0.05 (-0.15%)
At close: Apr 29, 2026
Mercuries F&B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.35 | 33.40 | 33.10 | 33.25 | 33.25 | -0.15% | 71,161 |
| Apr 28, 2026 | 33.65 | 33.65 | 33.00 | 33.30 | 33.30 | -0.30% | 25,466 |
| Apr 27, 2026 | 34.10 | 34.10 | 33.40 | 33.40 | 33.40 | -1.91% | 108,378 |
| Apr 24, 2026 | 34.15 | 34.15 | 34.00 | 34.05 | 34.05 | -0.29% | 66,581 |
| Apr 23, 2026 | 34.40 | 34.40 | 34.10 | 34.15 | 34.15 | -0.87% | 56,039 |
| Apr 22, 2026 | 34.60 | 34.65 | 34.25 | 34.45 | 34.45 | -0.58% | 42,217 |
| Apr 21, 2026 | 34.80 | 34.80 | 34.50 | 34.65 | 34.65 | 0.14% | 38,884 |
| Apr 20, 2026 | 34.90 | 34.90 | 34.55 | 34.60 | 34.60 | -0.57% | 47,218 |
| Apr 17, 2026 | 35.15 | 35.15 | 34.75 | 34.80 | 34.80 | -1.00% | 37,050 |
| Apr 16, 2026 | 35.20 | 35.20 | 34.85 | 35.15 | 35.15 | 0.43% | 36,308 |
| Apr 15, 2026 | 34.95 | 35.20 | 34.90 | 35.00 | 35.00 | 0.14% | 42,693 |
| Apr 14, 2026 | 35.10 | 35.10 | 34.85 | 34.95 | 34.95 | -0.14% | 29,102 |
| Apr 13, 2026 | 34.95 | 35.35 | 34.75 | 35.00 | 35.00 | 0.72% | 73,775 |
| Apr 10, 2026 | 34.65 | 34.85 | 34.50 | 34.75 | 34.75 | -0.14% | 27,775 |
| Apr 9, 2026 | 34.65 | 35.60 | 34.40 | 34.80 | 34.80 | 0.43% | 43,011 |
| Apr 8, 2026 | 34.90 | 34.95 | 34.65 | 34.65 | 34.65 | - | 32,872 |
| Apr 7, 2026 | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | - | 8,046 |
| Apr 2, 2026 | 34.60 | 34.95 | 34.60 | 34.65 | 34.65 | 0.14% | 12,775 |
| Apr 1, 2026 | 34.80 | 35.00 | 34.60 | 34.60 | 34.60 | - | 29,075 |
| Mar 31, 2026 | 34.60 | 34.70 | 34.50 | 34.60 | 34.60 | -0.29% | 50,972 |
| Mar 30, 2026 | 34.50 | 34.85 | 34.50 | 34.70 | 34.70 | -0.57% | 21,598 |
| Mar 27, 2026 | 34.95 | 35.00 | 34.80 | 34.90 | 34.90 | -0.71% | 13,647 |
| Mar 26, 2026 | 35.55 | 35.55 | 35.10 | 35.15 | 35.15 | 0.43% | 13,244 |
| Mar 25, 2026 | 35.60 | 35.65 | 34.70 | 35.00 | 35.00 | 1.16% | 51,188 |
| Mar 24, 2026 | 34.60 | 34.65 | 34.20 | 34.60 | 34.60 | -0.29% | 63,650 |
| Mar 23, 2026 | 35.40 | 35.40 | 34.50 | 34.70 | 34.70 | -1.98% | 62,496 |
| Mar 20, 2026 | 35.95 | 35.95 | 35.40 | 35.40 | 35.40 | -0.14% | 41,453 |
| Mar 19, 2026 | 35.90 | 35.90 | 35.45 | 35.45 | 35.45 | -0.98% | 58,983 |
| Mar 18, 2026 | 35.90 | 36.00 | 35.70 | 35.80 | 35.80 | -0.14% | 21,503 |
| Mar 17, 2026 | 35.90 | 35.95 | 35.65 | 35.85 | 35.85 | 0.56% | 19,379 |
| Mar 16, 2026 | 35.85 | 35.90 | 35.65 | 35.65 | 35.65 | -0.70% | 44,065 |
| Mar 13, 2026 | 36.40 | 36.50 | 35.85 | 35.90 | 35.90 | -1.37% | 50,907 |
| Mar 12, 2026 | 36.75 | 36.95 | 36.00 | 36.40 | 36.40 | -1.49% | 46,731 |
| Mar 11, 2026 | 35.95 | 37.50 | 35.80 | 36.95 | 36.95 | 3.94% | 143,452 |
| Mar 10, 2026 | 36.05 | 36.05 | 35.50 | 35.55 | 35.55 | -0.84% | 53,370 |
| 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 |