Mercuries Life Insurance Company Ltd. (2867.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 7.22 | 7.23 | 7.16 | 7.16 | 7.16 | 9,642,425 |
| 25 Jun 2024 | 7.25 | 7.25 | 7.13 | 7.20 | 7.20 | 9,907,716 |
| 24 Jun 2024 | 7.25 | 7.30 | 7.18 | 7.18 | 7.18 | 11,351,734 |
| 21 Jun 2024 | 7.24 | 7.29 | 7.19 | 7.25 | 7.25 | 15,703,956 |
| 20 Jun 2024 | 7.31 | 7.33 | 7.13 | 7.20 | 7.20 | 33,386,835 |
| 19 Jun 2024 | 7.39 | 7.44 | 7.31 | 7.31 | 7.31 | 16,591,793 |
| 18 Jun 2024 | 7.35 | 7.47 | 7.33 | 7.39 | 7.39 | 13,547,735 |
| 17 Jun 2024 | 7.48 | 7.48 | 7.32 | 7.33 | 7.33 | 25,316,526 |
| 14 Jun 2024 | 7.50 | 7.60 | 7.43 | 7.52 | 7.52 | 18,131,226 |
| 13 Jun 2024 | 7.61 | 7.65 | 7.50 | 7.52 | 7.52 | 30,785,872 |
| 12 Jun 2024 | 7.86 | 7.86 | 7.47 | 7.76 | 7.76 | 38,353,919 |
| 11 Jun 2024 | 7.57 | 7.98 | 7.57 | 7.82 | 7.82 | 53,189,167 |
| 07 Jun 2024 | 7.32 | 7.64 | 7.31 | 7.53 | 7.53 | 39,592,155 |
| 06 Jun 2024 | 7.24 | 7.35 | 7.23 | 7.26 | 7.26 | 14,316,202 |
| 05 Jun 2024 | 7.40 | 7.42 | 7.21 | 7.22 | 7.22 | 23,681,153 |
| 04 Jun 2024 | 7.38 | 7.49 | 7.32 | 7.39 | 7.39 | 20,838,278 |
| 03 Jun 2024 | 7.60 | 7.60 | 7.32 | 7.38 | 7.38 | 42,300,872 |
| 31 May 2024 | 7.15 | 7.64 | 7.09 | 7.60 | 7.60 | 67,251,651 |
| 30 May 2024 | 7.18 | 7.30 | 7.05 | 7.09 | 7.09 | 23,835,893 |
| 29 May 2024 | 7.32 | 7.57 | 7.23 | 7.24 | 7.24 | 53,336,026 |
| 28 May 2024 | 6.95 | 7.22 | 6.93 | 7.22 | 7.22 | 30,981,140 |
| 27 May 2024 | 7.04 | 7.04 | 6.90 | 6.95 | 6.95 | 20,099,897 |
| 24 May 2024 | 6.93 | 7.06 | 6.85 | 7.04 | 7.04 | 25,642,565 |
| 23 May 2024 | 6.99 | 6.99 | 6.80 | 6.88 | 6.88 | 35,840,075 |
| 22 May 2024 | 7.25 | 7.29 | 7.01 | 7.02 | 7.02 | 43,028,039 |
| 21 May 2024 | 7.23 | 7.42 | 6.95 | 7.22 | 7.22 | 60,876,459 |
| 20 May 2024 | 7.30 | 7.50 | 7.14 | 7.23 | 7.23 | 123,443,040 |
| 17 May 2024 | 6.87 | 7.21 | 6.67 | 7.21 | 7.21 | 188,102,838 |
| 16 May 2024 | 6.05 | 6.56 | 6.02 | 6.56 | 6.56 | 80,242,990 |
| 15 May 2024 | 5.99 | 6.04 | 5.94 | 5.97 | 5.97 | 23,572,697 |
| 14 May 2024 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | 17,357,772 |
| 13 May 2024 | 5.90 | 6.05 | 5.83 | 6.00 | 6.00 | 30,707,033 |
| 10 May 2024 | 5.80 | 5.87 | 5.80 | 5.86 | 5.86 | 11,856,459 |
| 09 May 2024 | 5.76 | 5.86 | 5.76 | 5.78 | 5.78 | 8,846,072 |
| 08 May 2024 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | 6,913,069 |
| 07 May 2024 | 5.82 | 5.86 | 5.73 | 5.75 | 5.75 | 9,614,691 |
| 06 May 2024 | 5.80 | 5.91 | 5.76 | 5.81 | 5.81 | 11,110,615 |
| 03 May 2024 | 5.87 | 5.89 | 5.78 | 5.79 | 5.79 | 15,774,507 |
| 02 May 2024 | 5.73 | 5.84 | 5.73 | 5.83 | 5.83 | 16,654,751 |
| 30 Apr 2024 | 5.75 | 5.80 | 5.71 | 5.73 | 5.73 | 15,259,808 |
| 29 Apr 2024 | 5.71 | 5.73 | 5.60 | 5.71 | 5.71 | 22,197,359 |
| 26 Apr 2024 | 5.80 | 5.84 | 5.70 | 5.71 | 5.71 | 21,366,059 |
| 25 Apr 2024 | 5.83 | 5.83 | 5.75 | 5.80 | 5.80 | 12,493,132 |
| 24 Apr 2024 | 5.75 | 5.85 | 5.73 | 5.84 | 5.84 | 20,448,531 |
| 23 Apr 2024 | 5.80 | 5.80 | 5.69 | 5.72 | 5.72 | 15,885,808 |
| 22 Apr 2024 | 5.65 | 5.83 | 5.64 | 5.74 | 5.74 | 28,970,689 |
| 19 Apr 2024 | 5.80 | 5.80 | 5.41 | 5.60 | 5.60 | 52,106,338 |
| 18 Apr 2024 | 5.98 | 6.00 | 5.70 | 5.80 | 5.80 | 47,565,763 |
| 17 Apr 2024 | 6.10 | 6.14 | 5.85 | 6.03 | 6.03 | 51,316,307 |
| 16 Apr 2024 | 5.87 | 6.40 | 5.72 | 6.14 | 6.14 | 130,125,915 |
| 15 Apr 2024 | 5.60 | 5.88 | 5.40 | 5.88 | 5.88 | 111,548,004 |
| 12 Apr 2024 | 5.35 | 5.35 | 5.17 | 5.35 | 5.35 | 34,736,154 |
| 11 Apr 2024 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | 3,924,087 |
| 10 Apr 2024 | 4.91 | 4.96 | 4.91 | 4.92 | 4.92 | 6,160,768 |
| 09 Apr 2024 | 4.86 | 4.93 | 4.85 | 4.91 | 4.91 | 7,392,646 |
| 08 Apr 2024 | 4.82 | 4.86 | 4.81 | 4.85 | 4.85 | 5,626,744 |
| 03 Apr 2024 | 4.83 | 4.83 | 4.81 | 4.82 | 4.82 | 2,937,470 |
| 02 Apr 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 5,324,307 |
| 01 Apr 2024 | 4.81 | 4.84 | 4.79 | 4.81 | 4.81 | 5,605,899 |
| 29 Mar 2024 | 4.85 | 4.85 | 4.81 | 4.84 | 4.84 | 1,906,000 |
| 28 Mar 2024 | 4.81 | 4.85 | 4.81 | 4.83 | 4.83 | 3,463,768 |
| 27 Mar 2024 | 4.80 | 4.82 | 4.79 | 4.81 | 4.81 | 3,724,781 |
| 26 Mar 2024 | 4.81 | 4.84 | 4.78 | 4.80 | 4.80 | 6,651,894 |
| 25 Mar 2024 | 4.81 | 4.82 | 4.79 | 4.81 | 4.81 | 4,863,991 |
| 22 Mar 2024 | 4.86 | 4.86 | 4.80 | 4.81 | 4.81 | 4,253,991 |
| 21 Mar 2024 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | 4,500,046 |
| 20 Mar 2024 | 4.84 | 4.85 | 4.80 | 4.81 | 4.81 | 7,343,548 |
| 19 Mar 2024 | 4.87 | 4.88 | 4.84 | 4.85 | 4.85 | 5,768,198 |
| 18 Mar 2024 | 4.91 | 4.91 | 4.87 | 4.88 | 4.88 | 5,780,698 |
| 15 Mar 2024 | 4.93 | 4.96 | 4.91 | 4.91 | 4.91 | 21,439,243 |
| 14 Mar 2024 | 4.91 | 4.97 | 4.91 | 4.93 | 4.93 | 9,433,169 |
| 13 Mar 2024 | 4.95 | 4.96 | 4.92 | 4.94 | 4.94 | 5,957,138 |
| 12 Mar 2024 | 4.91 | 5.00 | 4.91 | 4.96 | 4.96 | 10,589,745 |
| 11 Mar 2024 | 4.86 | 4.91 | 4.86 | 4.88 | 4.88 | 7,319,152 |
| 08 Mar 2024 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 6,514,271 |
| 07 Mar 2024 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | 7,988,007 |
| 06 Mar 2024 | 4.90 | 4.95 | 4.89 | 4.89 | 4.89 | 5,419,591 |
| 05 Mar 2024 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | 5,784,824 |
| 04 Mar 2024 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | 5,180,806 |
| 01 Mar 2024 | 4.94 | 4.96 | 4.93 | 4.93 | 4.93 | 3,755,139 |
| 29 Feb 2024 | 4.95 | 4.98 | 4.94 | 4.95 | 4.95 | 6,103,896 |
| 27 Feb 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 3,897,941 |
| 26 Feb 2024 | 4.98 | 4.98 | 4.95 | 4.98 | 4.98 | 2,857,966 |
| 23 Feb 2024 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | 7,979,168 |
| 22 Feb 2024 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | 4,499,885 |
| 21 Feb 2024 | 5.04 | 5.04 | 4.97 | 4.98 | 4.98 | 7,083,288 |
| 20 Feb 2024 | 5.06 | 5.07 | 5.00 | 5.03 | 5.03 | 7,015,002 |
| 19 Feb 2024 | 4.99 | 5.07 | 4.99 | 5.04 | 5.04 | 21,997,048 |
| 16 Feb 2024 | 4.87 | 4.97 | 4.87 | 4.96 | 4.96 | 10,457,643 |
| 15 Feb 2024 | 4.87 | 4.87 | 4.84 | 4.85 | 4.85 | 5,334,652 |
| 05 Feb 2024 | 4.89 | 4.89 | 4.84 | 4.87 | 4.87 | 6,089,094 |
| 02 Feb 2024 | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | 5,875,630 |
| 01 Feb 2024 | 4.85 | 4.86 | 4.81 | 4.85 | 4.85 | 6,452,623 |
| 31 Jan 2024 | 4.82 | 4.83 | 4.78 | 4.82 | 4.82 | 15,762,624 |
| 30 Jan 2024 | 4.89 | 4.89 | 4.82 | 4.83 | 4.83 | 16,556,372 |
| 29 Jan 2024 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | 13,715,752 |
| 26 Jan 2024 | 4.96 | 4.96 | 4.93 | 4.94 | 4.94 | 7,267,119 |
| 25 Jan 2024 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | 5,830,652 |
| 24 Jan 2024 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | 7,241,705 |
| 23 Jan 2024 | 4.96 | 4.98 | 4.95 | 4.96 | 4.96 | 5,338,818 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.