Mercuries Life Insurance Company Ltd. (TPE:2867)
Taiwan
· Delayed Price · Currency is TWD 7.27
+0.01 (0.14%)
At close: Dec 5, 2025
TPE:2867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.26 | 7.29 | 7.25 | 7.27 | 7.27 | 0.14% | 8,827,727 |
| Dec 4, 2025 | 7.29 | 7.30 | 7.25 | 7.26 | 7.26 | -0.41% | 6,100,500 |
| Dec 3, 2025 | 7.33 | 7.35 | 7.26 | 7.29 | 7.29 | -0.41% | 10,592,926 |
| Dec 2, 2025 | 7.27 | 7.33 | 7.26 | 7.32 | 7.32 | 0.69% | 26,293,980 |
| Dec 1, 2025 | 7.26 | 7.28 | 7.25 | 7.27 | 7.27 | 0.14% | 12,815,279 |
| Nov 28, 2025 | 7.25 | 7.26 | 7.24 | 7.26 | 7.26 | 0.14% | 13,015,763 |
| Nov 27, 2025 | 7.27 | 7.27 | 7.22 | 7.25 | 7.25 | - | 5,552,757 |
| Nov 26, 2025 | 7.24 | 7.27 | 7.18 | 7.25 | 7.25 | 0.28% | 36,689,652 |
| Nov 25, 2025 | 7.28 | 7.29 | 7.22 | 7.23 | 7.23 | -0.55% | 7,326,868 |
| Nov 24, 2025 | 7.20 | 7.28 | 7.18 | 7.27 | 7.27 | 1.54% | 26,562,418 |
| Nov 21, 2025 | 7.16 | 7.18 | 7.12 | 7.16 | 7.16 | -0.42% | 14,843,736 |
| Nov 20, 2025 | 7.18 | 7.21 | 7.14 | 7.19 | 7.19 | 0.42% | 12,258,980 |
| Nov 19, 2025 | 7.17 | 7.19 | 7.14 | 7.16 | 7.16 | - | 10,554,870 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.13 | 7.16 | 7.16 | -0.69% | 20,636,020 |
| Nov 17, 2025 | 7.20 | 7.22 | 7.14 | 7.21 | 7.21 | - | 22,518,500 |
| Nov 14, 2025 | 7.23 | 7.26 | 7.20 | 7.21 | 7.21 | -0.83% | 11,482,600 |
| Nov 13, 2025 | 7.28 | 7.29 | 7.22 | 7.27 | 7.27 | - | 24,012,590 |
| Nov 12, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -0.14% | 26,881,250 |
| Nov 11, 2025 | 7.20 | 7.30 | 7.17 | 7.28 | 7.28 | 1.68% | 57,104,280 |
| Nov 10, 2025 | 7.16 | 7.17 | 7.07 | 7.16 | 7.16 | - | 28,865,700 |
| Nov 7, 2025 | 7.21 | 7.25 | 7.14 | 7.16 | 7.16 | -0.69% | 39,190,690 |
| Nov 6, 2025 | 7.29 | 7.29 | 7.10 | 7.21 | 7.21 | 1.12% | 76,900,210 |
| Nov 4, 2025 | 7.21 | 7.26 | 7.12 | 7.13 | 7.13 | -1.11% | 15,970,080 |
| Nov 3, 2025 | 7.27 | 7.27 | 7.11 | 7.21 | 7.21 | -0.28% | 17,822,560 |
| Oct 31, 2025 | 7.06 | 7.39 | 7.06 | 7.23 | 7.23 | 2.99% | 39,892,140 |
| Oct 30, 2025 | 7.20 | 7.20 | 6.99 | 7.02 | 7.02 | -2.09% | 47,579,740 |
| Oct 29, 2025 | 7.17 | 7.21 | 7.08 | 7.17 | 7.17 | - | 34,006,450 |
| Oct 28, 2025 | 6.84 | 7.33 | 6.84 | 7.17 | 7.17 | -2.98% | 102,558,800 |
| Oct 27, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 9.97% | 50,921,430 |
| Oct 23, 2025 | 6.84 | 6.84 | 6.50 | 6.72 | 6.72 | 5.49% | 58,589,410 |
| Oct 22, 2025 | 6.28 | 6.40 | 6.26 | 6.37 | 6.37 | 2.91% | 21,039,350 |
| Oct 21, 2025 | 6.20 | 6.23 | 6.15 | 6.19 | 6.19 | - | 7,177,419 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.15 | 6.19 | 6.19 | -2.52% | 14,037,450 |
| Oct 17, 2025 | 6.33 | 6.40 | 6.25 | 6.35 | 6.35 | 2.92% | 23,845,030 |
| Oct 16, 2025 | 6.23 | 6.26 | 6.15 | 6.17 | 6.17 | -0.32% | 9,283,732 |
| Oct 15, 2025 | 6.15 | 6.22 | 6.12 | 6.19 | 6.19 | 1.14% | 8,610,564 |
| Oct 14, 2025 | 6.17 | 6.26 | 6.12 | 6.12 | 6.12 | 0.16% | 19,315,970 |
| Oct 13, 2025 | 5.99 | 6.12 | 5.97 | 6.11 | 6.11 | 0.16% | 10,898,620 |
| Oct 9, 2025 | 6.09 | 6.13 | 6.08 | 6.10 | 6.10 | 0.33% | 6,651,698 |
| Oct 8, 2025 | 6.14 | 6.14 | 6.05 | 6.08 | 6.08 | -0.65% | 10,170,240 |
| Oct 7, 2025 | 6.40 | 6.40 | 6.11 | 6.12 | 6.12 | -4.67% | 29,998,620 |
| Oct 3, 2025 | 6.11 | 6.50 | 6.02 | 6.42 | 6.42 | 6.12% | 41,868,300 |
| Oct 2, 2025 | 6.00 | 6.15 | 5.95 | 6.05 | 6.05 | -0.98% | 24,085,110 |
| Oct 1, 2025 | 5.87 | 6.18 | 5.86 | 6.11 | 6.11 | 4.44% | 18,987,200 |
| Sep 30, 2025 | 5.82 | 5.87 | 5.80 | 5.85 | 5.85 | 1.21% | 3,636,159 |
| Sep 26, 2025 | 5.80 | 5.91 | 5.75 | 5.78 | 5.78 | -1.37% | 5,533,178 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -1.51% | 6,921,303 |
| Sep 24, 2025 | 5.77 | 5.95 | 5.74 | 5.95 | 5.95 | 4.39% | 12,829,600 |
| Sep 23, 2025 | 5.66 | 5.74 | 5.65 | 5.70 | 5.70 | 0.53% | 6,188,338 |
| Sep 22, 2025 | 5.72 | 5.79 | 5.67 | 5.67 | 5.67 | -1.05% | 6,856,520 |