Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mercuries Data Systems Ltd. (2427) Historical Prices

TW:2427 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202621.1021.1019.5019.8519.85-8.10%1,582,0532.28
Nov 10, 202621.3022.2521.3021.6021.60+3.10%906,9761.32
Nov 09, 202620.9521.8520.9521.2521.25+1.43%636,2140.94
Nov 06, 202619.0021.3019.0020.9520.95-0.71%1,229,0891.84
Nov 05, 202621.9022.4521.0021.1021.10-3.65%1,114,9481.70
Nov 04, 202621.8022.6021.4521.9021.90+0.46%1,919,5483.03
Nov 03, 202622.1523.0021.8021.8021.80-0.68%2,084,1273.43
Nov 02, 202621.8522.2021.7021.9521.950.00%303,7270.49
Oct 30, 202622.2022.2521.8021.9521.95-2.01%457,2470.74
Oct 29, 202622.3522.4522.2022.4022.40-0.44%260,5690.42
Oct 28, 202622.7022.7022.3522.5022.500.00%294,5990.47
Oct 27, 202622.9023.0022.3022.5022.50-0.44%503,1550.81
Oct 26, 202622.6023.0522.4022.6022.600.00%00.00
Oct 23, 202622.6023.0522.4022.6022.600.00%00.00
Oct 22, 202622.5023.0522.4022.6022.60+0.89%649,8171.01
Oct 21, 202622.3022.6022.3022.4022.40+0.45%269,6090.42
Oct 20, 202622.2022.5522.2022.3022.30+0.45%205,3760.31
Oct 19, 202622.6022.6022.1022.2022.20-1.99%367,3070.55
Oct 16, 202622.2022.9522.2022.6522.65+2.03%599,0140.90
Oct 15, 202622.0022.4022.0022.2022.20-0.22%481,1140.72
Oct 14, 202621.9522.2521.9522.2522.25+0.23%558,8310.81
Oct 13, 202622.1022.4022.1022.2022.20-0.67%438,6180.63
Oct 12, 202622.2522.4521.9522.3522.35-2.40%556,2980.72
Oct 09, 202622.9023.0522.8522.9022.900.00%00.00
Oct 08, 202622.9523.0522.8522.9022.90-0.22%236,9190.26
Oct 07, 202622.9523.1022.8522.9522.95+0.44%312,5120.35
Oct 06, 202622.8023.5522.7522.8522.85+0.22%772,3250.85
Oct 05, 202623.5023.5022.6022.8022.80-2.56%848,1210.88
Oct 02, 202623.3023.4023.1023.4023.40+0.43%373,3260.36
Oct 01, 202623.3523.5023.2523.3023.30-0.21%326,9190.27
Sep 30, 202623.3023.4523.2523.3523.35+0.43%674,9410.46
Sep 29, 202623.4523.5523.2023.2523.25-0.64%268,7720.18
Sep 28, 202623.4024.0523.3523.4023.400.00%00.00
Sep 25, 202623.4024.0523.3523.4023.400.00%00.00
Sep 24, 202623.4524.0523.3523.4023.40-0.43%500,4060.33
Sep 23, 202623.7523.8023.5023.5023.50-0.42%433,0150.28
Sep 22, 202624.0024.0023.5523.6023.60-0.84%568,1930.37
Sep 21, 202624.4024.5523.8023.8023.800.00%1,734,6601.14
Sep 18, 202623.5024.0023.3523.8023.80+2.15%1,483,7620.98
Sep 17, 202623.6523.8023.3023.3023.30-1.48%1,366,2180.91
Sep 16, 202623.9024.3023.4523.6523.65-2.87%3,954,1202.76
Sep 15, 202622.9524.5022.6524.3524.35+6.80%5,301,4773.90
Sep 14, 202622.8523.4522.6522.8022.80+1.79%2,546,1171.91
Sep 11, 202622.4022.9022.3022.4022.40-0.44%885,9090.66
Sep 10, 202622.4022.5522.4022.5022.50+0.90%333,1390.25
Sep 09, 202622.2022.4021.9522.3022.30+1.13%259,9100.19
Sep 08, 202622.1522.5021.8522.0522.05+1.15%455,2470.34
Sep 07, 202622.4522.4521.8021.8021.80-1.80%431,9200.31
Sep 04, 202621.9522.2021.9022.2022.20+1.37%220,0340.16
Sep 03, 202622.3022.3021.9021.9021.90-1.13%323,5070.22