Mercuries Data Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 10.555 | 10.654 | 10.555 | 10.654 | 10.239 | 81,838 |
| 2021-11-11 | 10.654 | 10.654 | 10.505 | 10.555 | 10.144 | 242,262 |
| 2021-11-10 | 10.605 | 10.704 | 10.605 | 10.704 | 10.287 | 75,874 |
| 2021-11-09 | 10.654 | 10.654 | 10.505 | 10.555 | 10.144 | 151,729 |
| 2021-11-08 | 10.704 | 10.753 | 10.654 | 10.654 | 10.239 | 136,266 |
| 2021-11-05 | 10.505 | 10.753 | 10.505 | 10.605 | 10.192 | 514,947 |
| 2021-11-04 | 10.456 | 10.505 | 10.406 | 10.505 | 10.097 | 142,269 |
| 2021-11-03 | 10.456 | 10.505 | 10.406 | 10.406 | 10.001 | 89,589 |
| 2021-11-02 | 10.406 | 10.555 | 10.406 | 10.406 | 10.001 | 261,390 |
| 2021-11-01 | 10.357 | 10.456 | 10.357 | 10.357 | 9.954 | 86,239 |
| 2021-10-29 | 10.307 | 10.357 | 10.258 | 10.307 | 9.906 | 255,278 |
| 2021-10-28 | 10.357 | 10.406 | 10.258 | 10.357 | 9.954 | 82,839 |
| 2021-10-27 | 10.357 | 10.406 | 10.258 | 10.307 | 9.906 | 199,783 |
| 2021-10-26 | 10.406 | 10.456 | 10.406 | 10.406 | 10.001 | 72,648 |
| 2021-10-25 | 10.505 | 10.505 | 10.357 | 10.406 | 10.001 | 39,794 |
| 2021-10-22 | 10.456 | 10.505 | 10.406 | 10.505 | 10.097 | 43,498 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 0.3500 TWD |
| 2022-08-01 | 0.3500 TWD |
| 2021-08-27 | 0.3000 TWD |
| 2020-07-21 | 0.3500 TWD |
| 2019-07-26 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.