Mercuries F&B Co Ltd(TW:7705)
NT$28.20-0.05 (-0.35%)
TW:7705
Mercuries F&B Co Ltd historical prices
NT$28.20
At close:-0.05 (-0.35%)
Mercuries F&B Co Ltd (7705) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28.20 | 28.30 | 28.10 | 28.20 | 28.20 | -0.35% | 44,884 | 1.04 |
| Nov 09, 2026 | 28.55 | 28.55 | 28.05 | 28.25 | 28.25 | -0.18% | 47,619 | 1.11 |
| Nov 06, 2026 | 28.00 | 28.65 | 27.85 | 28.30 | 28.30 | -1.57% | 124,803 | 3.03 |
| Nov 05, 2026 | 28.75 | 29.00 | 28.70 | 28.75 | 28.75 | +0.00% | 51,273 | 1.26 |
| Nov 04, 2026 | 28.50 | 28.75 | 28.35 | 28.75 | 28.75 | +1.05% | 48,280 | 1.20 |
| Nov 03, 2026 | 28.95 | 28.95 | 28.45 | 28.45 | 28.45 | -2.23% | 211,108 | 5.35 |
| Nov 02, 2026 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | +0.34% | 25,044 | 0.63 |
| Oct 30, 2026 | 29.20 | 29.20 | 28.85 | 29.00 | 29.00 | -1.19% | 32,707 | 0.79 |
| Oct 29, 2026 | 29.30 | 29.35 | 29.30 | 29.35 | 29.35 | +0.00% | 7,083 | 0.17 |
| Oct 28, 2026 | 29.25 | 29.40 | 29.20 | 29.35 | 29.35 | +0.51% | 23,232 | 0.56 |
| Oct 27, 2026 | 29.00 | 29.25 | 29.00 | 29.20 | 29.20 | +0.69% | 31,864 | 0.78 |
| Oct 26, 2026 | 29.00 | 29.30 | 29.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.00 | 29.30 | 29.00 | 29.00 | 29.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.25 | 29.30 | 29.00 | 29.00 | 29.00 | -0.68% | 85,706 | 2.00 |
| Oct 21, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | +0.00% | 44,014 | 1.04 |
| Oct 20, 2026 | 29.45 | 29.45 | 29.20 | 29.20 | 29.20 | -0.85% | 62,959 | 1.51 |
| Oct 19, 2026 | 29.50 | 29.50 | 29.30 | 29.45 | 29.45 | -0.17% | 62,943 | 1.53 |
| Oct 16, 2026 | 29.55 | 29.55 | 29.45 | 29.50 | 29.50 | -0.17% | 36,224 | 0.88 |
| Oct 15, 2026 | 29.70 | 29.70 | 29.50 | 29.55 | 29.55 | -0.51% | 43,544 | 1.07 |
| Oct 14, 2026 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | +0.85% | 17,130 | 0.42 |
| Oct 13, 2026 | 29.55 | 29.70 | 29.45 | 29.45 | 29.45 | -0.34% | 55,330 | 1.35 |
| Oct 12, 2026 | 29.70 | 29.75 | 29.55 | 29.55 | 29.55 | -0.51% | 21,058 | 0.51 |
| Oct 09, 2026 | 29.70 | 29.90 | 29.70 | 29.70 | 29.70 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 29.75 | 29.90 | 29.70 | 29.70 | 29.70 | -0.17% | 34,846 | 0.82 |
| Oct 07, 2026 | 29.55 | 29.80 | 29.50 | 29.75 | 29.75 | +0.00% | 74,124 | 1.80 |
| Oct 06, 2026 | 29.60 | 29.75 | 29.40 | 29.75 | 29.75 | -0.34% | 64,703 | 1.59 |
| Oct 05, 2026 | 29.55 | 29.90 | 29.50 | 29.85 | 29.85 | +0.00% | 52,704 | 1.27 |
| Oct 02, 2026 | 29.70 | 29.85 | 29.70 | 29.85 | 29.85 | +0.51% | 12,728 | 0.30 |
| Oct 01, 2026 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | -0.50% | 21,204 | 0.48 |
| Sep 30, 2026 | 29.70 | 29.85 | 29.70 | 29.85 | 29.85 | +0.34% | 39,354 | 0.84 |
| Sep 29, 2026 | 29.90 | 29.90 | 29.75 | 29.75 | 29.75 | -0.50% | 39,583 | 0.82 |
| Sep 28, 2026 | 29.90 | 30.05 | 29.90 | 29.90 | 29.90 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.90 | 30.05 | 29.90 | 29.90 | 29.90 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.05 | 30.05 | 29.90 | 29.90 | 29.90 | -0.33% | 19,771 | 0.40 |
| Sep 23, 2026 | 30.00 | 30.05 | 29.95 | 30.00 | 30.00 | +0.17% | 11,267 | 0.22 |
| Sep 22, 2026 | 29.80 | 29.95 | 29.75 | 29.95 | 29.95 | +0.00% | 43,500 | 0.86 |
| Sep 21, 2026 | 30.00 | 30.10 | 29.90 | 29.95 | 29.95 | -0.50% | 52,752 | 1.05 |
| Sep 18, 2026 | 29.95 | 30.40 | 29.85 | 30.10 | 30.10 | +0.50% | 52,168 | 1.04 |
| Sep 17, 2026 | 30.00 | 30.00 | 29.95 | 29.95 | 29.95 | -0.17% | 31,061 | 0.61 |
| Sep 16, 2026 | 30.10 | 30.15 | 29.80 | 30.00 | 30.00 | +0.33% | 55,332 | 1.11 |
| Sep 15, 2026 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | +0.17% | 27,365 | 0.55 |
| Sep 14, 2026 | 30.20 | 30.20 | 29.85 | 29.85 | 29.85 | -0.33% | 46,409 | 0.92 |
| Sep 11, 2026 | 29.85 | 29.95 | 29.80 | 29.95 | 29.95 | +0.17% | 20,362 | 0.40 |
| Sep 10, 2026 | 29.95 | 30.00 | 29.80 | 29.90 | 29.90 | -0.17% | 37,867 | 0.75 |
| Sep 09, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | +0.50% | 7,168 | 0.14 |
| Sep 08, 2026 | 29.80 | 29.90 | 29.75 | 29.80 | 29.80 | +0.00% | 28,694 | 0.55 |
| Sep 07, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -0.17% | 70,472 | 1.37 |
| Sep 04, 2026 | 29.80 | 29.85 | 29.50 | 29.85 | 29.85 | +0.17% | 68,260 | 1.33 |
| Sep 03, 2026 | 30.20 | 30.25 | 29.80 | 29.80 | 29.80 | -1.16% | 247,241 | 5.13 |
| Sep 02, 2026 | 30.20 | 30.35 | 30.05 | 30.15 | 30.15 | -0.66% | 68,587 | 1.41 |
