Mercury Biopharmaceutical Corporation (TPEX:6932)
Taiwan
· Delayed Price · Currency is TWD 11.15
+0.35 (3.24%)
At close: Dec 5, 2025
Mercury Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.80 | 11.50 | 10.60 | 11.15 | 11.15 | 3.24% | 935,927 |
| Dec 4, 2025 | 11.05 | 11.25 | 10.00 | 10.80 | 10.80 | -2.26% | 770,432 |
| Dec 3, 2025 | 11.20 | 11.40 | 10.25 | 11.05 | 11.05 | -1.34% | 1,692,862 |
| Dec 2, 2025 | 11.45 | 12.20 | 10.55 | 11.20 | 11.20 | -2.61% | 2,098,564 |
| Dec 1, 2025 | 9.99 | 11.60 | 9.88 | 11.50 | 11.50 | 16.40% | 4,372,165 |
| Nov 28, 2025 | 9.88 | 10.25 | 9.80 | 9.88 | 9.88 | - | 532,762 |
| Nov 27, 2025 | 9.94 | 10.00 | 9.70 | 9.88 | 9.88 | -0.60% | 304,114 |
| Nov 26, 2025 | 9.87 | 10.30 | 9.71 | 9.94 | 9.94 | 0.61% | 726,150 |
| Nov 25, 2025 | 9.87 | 10.15 | 9.61 | 9.88 | 9.88 | 0.10% | 172,051 |
| Nov 24, 2025 | 9.77 | 10.30 | 9.70 | 9.87 | 9.87 | 1.02% | 584,598 |
| Nov 21, 2025 | 9.79 | 9.99 | 9.36 | 9.77 | 9.77 | -0.51% | 453,237 |
| Nov 20, 2025 | 9.79 | 9.93 | 9.51 | 9.82 | 9.82 | 0.31% | 446,055 |
| Nov 19, 2025 | 9.31 | 10.00 | 9.30 | 9.79 | 9.79 | 3.05% | 1,043,064 |
| Nov 18, 2025 | 10.05 | 10.10 | 9.31 | 9.50 | 9.50 | -6.40% | 1,300,642 |
| Nov 17, 2025 | 10.10 | 10.65 | 9.96 | 10.15 | 10.15 | 0.50% | 1,356,478 |
| Nov 14, 2025 | 10.05 | 10.60 | 9.96 | 10.10 | 10.10 | -1.46% | 1,568,411 |
| Nov 13, 2025 | 10.25 | 10.85 | 9.95 | 10.25 | 10.25 | - | 2,900,183 |
| Nov 12, 2025 | 9.30 | 10.70 | 9.15 | 10.25 | 10.25 | 11.78% | 2,608,383 |
| Nov 11, 2025 | 9.10 | 9.57 | 8.63 | 9.17 | 9.17 | 0.33% | 2,381,649 |
| Nov 10, 2025 | 9.60 | 9.61 | 8.81 | 9.14 | 9.14 | -4.29% | 2,185,510 |
| Nov 7, 2025 | 10.00 | 10.65 | 8.65 | 9.55 | 9.55 | -4.50% | 4,526,854 |
| Nov 6, 2025 | 8.35 | 10.35 | 8.35 | 10.00 | 10.00 | 17.79% | 5,627,707 |
| Nov 5, 2025 | 7.35 | 8.60 | 7.35 | 8.49 | 8.49 | 15.83% | 4,124,064 |
| Nov 4, 2025 | 6.72 | 7.57 | 6.70 | 7.33 | 7.33 | 9.08% | 1,707,458 |
| Nov 3, 2025 | 7.09 | 7.33 | 6.18 | 6.72 | 6.72 | -5.22% | 1,867,937 |
| Oct 31, 2025 | 6.70 | 7.49 | 6.58 | 7.09 | 7.09 | 5.98% | 2,267,142 |
| Oct 30, 2025 | 6.00 | 7.09 | 6.00 | 6.69 | 6.69 | 11.50% | 1,958,485 |
| Oct 29, 2025 | 5.67 | 6.00 | 5.44 | 6.00 | 6.00 | 5.82% | 1,558,711 |
| Oct 28, 2025 | 5.48 | 5.68 | 5.44 | 5.67 | 5.67 | 3.47% | 347,246 |
| Oct 27, 2025 | 5.59 | 5.59 | 5.30 | 5.48 | 5.48 | -1.44% | 382,410 |
| Oct 23, 2025 | 5.66 | 5.66 | 5.33 | 5.56 | 5.56 | -1.42% | 315,796 |
| Oct 22, 2025 | 5.67 | 5.76 | 5.46 | 5.64 | 5.64 | -0.53% | 418,829 |
| Oct 21, 2025 | 5.60 | 5.73 | 5.47 | 5.67 | 5.67 | 1.25% | 369,226 |
| Oct 20, 2025 | 5.50 | 5.60 | 5.33 | 5.60 | 5.60 | 1.63% | 161,376 |
| Oct 17, 2025 | 5.68 | 5.74 | 5.41 | 5.51 | 5.51 | -2.99% | 485,861 |
| Oct 16, 2025 | 5.77 | 5.80 | 5.50 | 5.68 | 5.68 | 0.89% | 356,445 |
| Oct 15, 2025 | 5.51 | 5.63 | 5.29 | 5.63 | 5.63 | 2.18% | 457,097 |
| Oct 14, 2025 | 5.60 | 5.91 | 5.47 | 5.51 | 5.51 | -1.43% | 468,866 |
| Oct 13, 2025 | 5.57 | 5.64 | 5.11 | 5.59 | 5.59 | - | 999,560 |
| Oct 9, 2025 | 5.92 | 5.92 | 5.41 | 5.59 | 5.59 | -3.45% | 812,564 |
| Oct 8, 2025 | 5.91 | 5.97 | 5.50 | 5.79 | 5.79 | -2.03% | 966,564 |
| Oct 7, 2025 | 5.37 | 6.20 | 5.32 | 5.91 | 5.91 | 10.06% | 2,444,666 |
| Oct 3, 2025 | 5.04 | 5.78 | 5.00 | 5.37 | 5.37 | 6.55% | 2,791,105 |
| Oct 2, 2025 | 5.02 | 5.07 | 4.95 | 5.04 | 5.04 | 0.60% | 1,157,855 |
| Oct 1, 2025 | 5.09 | 5.19 | 4.96 | 5.01 | 5.01 | -1.57% | 1,122,717 |
| Sep 30, 2025 | 5.48 | 5.50 | 4.98 | 5.09 | 5.09 | -7.12% | 1,380,979 |
| Sep 26, 2025 | 5.59 | 5.59 | 5.17 | 5.48 | 5.48 | -1.97% | 734,907 |
| Sep 25, 2025 | 5.56 | 5.62 | 5.38 | 5.59 | 5.59 | 0.54% | 540,999 |
| Sep 24, 2025 | 5.54 | 5.66 | 5.10 | 5.56 | 5.56 | 0.36% | 1,100,470 |
| Sep 23, 2025 | 5.97 | 6.00 | 5.19 | 5.54 | 5.54 | -8.73% | 2,010,948 |
| Sep 22, 2025 | 6.17 | 6.17 | 5.97 | 6.07 | 6.07 | -1.62% | 504,308 |
| Sep 19, 2025 | 6.30 | 6.30 | 5.90 | 6.17 | 6.17 | -2.06% | 859,170 |
| Sep 18, 2025 | 6.65 | 6.65 | 6.02 | 6.30 | 6.30 | -3.52% | 716,760 |
| Sep 17, 2025 | 6.25 | 6.77 | 6.18 | 6.53 | 6.53 | 4.48% | 1,325,127 |
| Sep 16, 2025 | 6.52 | 6.57 | 6.18 | 6.25 | 6.25 | -2.65% | 648,593 |
| Sep 15, 2025 | 6.93 | 6.93 | 6.27 | 6.42 | 6.42 | -7.36% | 1,228,611 |
| Sep 12, 2025 | 7.14 | 7.14 | 6.81 | 6.93 | 6.93 | -2.94% | 831,236 |
| Sep 11, 2025 | 7.72 | 7.72 | 6.97 | 7.14 | 7.14 | -7.51% | 877,582 |
| Sep 10, 2025 | 7.19 | 7.75 | 6.93 | 7.72 | 7.72 | 7.37% | 1,336,213 |
| Sep 9, 2025 | 7.76 | 7.77 | 6.83 | 7.19 | 7.19 | -7.35% | 1,927,344 |
| Sep 8, 2025 | 8.09 | 8.09 | 7.69 | 7.76 | 7.76 | -2.63% | 510,889 |
| Sep 5, 2025 | 8.02 | 8.41 | 7.94 | 7.97 | 7.97 | -0.62% | 445,746 |
| Sep 4, 2025 | 8.18 | 8.19 | 7.71 | 8.02 | 8.02 | -1.84% | 277,307 |
| Sep 3, 2025 | 8.14 | 8.41 | 8.00 | 8.17 | 8.17 | 0.37% | 384,990 |
| Sep 2, 2025 | 8.21 | 8.22 | 8.01 | 8.14 | 8.14 | 0.62% | 297,289 |
| Sep 1, 2025 | 8.50 | 8.50 | 8.06 | 8.09 | 8.09 | -3.46% | 557,524 |
| Aug 29, 2025 | 8.53 | 8.64 | 8.10 | 8.38 | 8.38 | -1.64% | 273,777 |
| Aug 28, 2025 | 8.67 | 8.67 | 8.25 | 8.52 | 8.52 | -0.23% | 237,057 |
| Aug 27, 2025 | 8.67 | 8.67 | 8.26 | 8.54 | 8.54 | -1.50% | 468,052 |
| Aug 26, 2025 | 8.58 | 8.69 | 8.37 | 8.67 | 8.67 | 1.40% | 350,399 |
| Aug 25, 2025 | 8.60 | 8.71 | 8.44 | 8.55 | 8.55 | -0.58% | 437,598 |
| Aug 22, 2025 | 8.67 | 8.67 | 8.47 | 8.60 | 8.60 | -0.81% | 269,341 |
| Aug 21, 2025 | 8.94 | 9.00 | 8.50 | 8.67 | 8.67 | -2.58% | 455,188 |
| Aug 20, 2025 | 8.61 | 9.02 | 8.47 | 8.90 | 8.90 | 1.14% | 238,219 |
| Aug 19, 2025 | 8.80 | 8.99 | 8.68 | 8.80 | 8.80 | 1.38% | 220,202 |
| Aug 18, 2025 | 8.85 | 9.02 | 8.68 | 8.68 | 8.68 | -1.70% | 243,265 |
| Aug 15, 2025 | 8.99 | 8.99 | 8.61 | 8.83 | 8.83 | -0.90% | 288,764 |
| Aug 14, 2025 | 8.92 | 9.00 | 8.69 | 8.91 | 8.91 | -0.11% | 277,418 |
| Aug 13, 2025 | 8.92 | 9.05 | 8.61 | 8.92 | 8.92 | - | 495,706 |
| Aug 12, 2025 | 9.06 | 9.06 | 8.49 | 8.92 | 8.92 | -1.33% | 618,581 |
| Aug 11, 2025 | 9.17 | 9.18 | 8.92 | 9.04 | 9.04 | -1.42% | 97,502 |
| Aug 8, 2025 | 9.12 | 9.35 | 8.96 | 9.17 | 9.17 | 0.55% | 36,062 |
| Aug 7, 2025 | 9.20 | 9.33 | 8.91 | 9.12 | 9.12 | 1.11% | 203,527 |
| Aug 6, 2025 | 9.20 | 9.36 | 8.97 | 9.02 | 9.02 | -1.96% | 380,714 |
| Aug 5, 2025 | 9.00 | 9.20 | 8.98 | 9.20 | 9.20 | 2.45% | 88,753 |
| Aug 4, 2025 | 9.04 | 9.04 | 8.86 | 8.98 | 8.98 | -0.77% | 198,465 |
| Aug 1, 2025 | 9.11 | 9.32 | 8.90 | 9.05 | 9.05 | -0.66% | 545,599 |
| Jul 31, 2025 | 9.13 | 9.16 | 8.98 | 9.11 | 9.11 | -0.22% | 70,433 |
| Jul 30, 2025 | 9.29 | 9.39 | 8.97 | 9.13 | 9.13 | -1.72% | 144,214 |
| Jul 29, 2025 | 9.69 | 9.69 | 8.97 | 9.29 | 9.29 | -1.48% | 162,871 |
| Jul 28, 2025 | 9.78 | 9.78 | 9.28 | 9.43 | 9.43 | - | 89,326 |
| Jul 25, 2025 | 9.84 | 9.85 | 8.97 | 9.43 | 9.43 | -2.48% | 178,376 |
| Jul 24, 2025 | 9.44 | 10.15 | 9.36 | 9.67 | 9.67 | 2.44% | 686,490 |
| Jul 23, 2025 | 9.49 | 9.59 | 9.11 | 9.44 | 9.44 | -0.53% | 542,945 |
| Jul 22, 2025 | 10.05 | 10.10 | 9.32 | 9.49 | 9.49 | -5.57% | 687,024 |
| Jul 21, 2025 | 9.80 | 10.20 | 9.47 | 10.05 | 10.05 | -0.50% | 651,302 |
| Jul 18, 2025 | 10.30 | 11.15 | 9.90 | 10.10 | 10.10 | -1.46% | 1,437,973 |
| Jul 17, 2025 | 10.00 | 10.55 | 9.91 | 10.25 | 10.25 | 2.50% | 2,496,352 |
| Jul 16, 2025 | 9.02 | 10.05 | 8.99 | 10.00 | 10.00 | 12.61% | 2,302,983 |
| Jul 15, 2025 | 9.07 | 9.20 | 8.76 | 8.88 | 8.88 | -2.63% | 1,206,577 |