Mercury Biopharmaceutical Corporation (TPEX:6932)
Taiwan
· Delayed Price · Currency is TWD 11.15
+0.35 (3.24%)
At close: Dec 5, 2025
Mercury Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.80 | 11.50 | 10.60 | 11.15 | 11.15 | 3.24% | 935,927 |
| Dec 4, 2025 | 11.05 | 11.25 | 10.00 | 10.80 | 10.80 | -2.26% | 770,432 |
| Dec 3, 2025 | 11.20 | 11.40 | 10.25 | 11.05 | 11.05 | -1.34% | 1,692,862 |
| Dec 2, 2025 | 11.45 | 12.20 | 10.55 | 11.20 | 11.20 | -2.61% | 2,098,564 |
| Dec 1, 2025 | 9.99 | 11.60 | 9.88 | 11.50 | 11.50 | 16.40% | 4,372,165 |
| Nov 28, 2025 | 9.88 | 10.25 | 9.80 | 9.88 | 9.88 | - | 532,762 |
| Nov 27, 2025 | 9.94 | 10.00 | 9.70 | 9.88 | 9.88 | -0.60% | 304,114 |
| Nov 26, 2025 | 9.87 | 10.30 | 9.71 | 9.94 | 9.94 | 0.61% | 726,150 |
| Nov 25, 2025 | 9.87 | 10.15 | 9.61 | 9.88 | 9.88 | 0.10% | 172,051 |
| Nov 24, 2025 | 9.77 | 10.30 | 9.70 | 9.87 | 9.87 | 1.02% | 584,598 |
| Nov 21, 2025 | 9.79 | 9.99 | 9.36 | 9.77 | 9.77 | -0.51% | 453,237 |
| Nov 20, 2025 | 9.79 | 9.93 | 9.51 | 9.82 | 9.82 | 0.31% | 446,055 |
| Nov 19, 2025 | 9.31 | 10.00 | 9.30 | 9.79 | 9.79 | 3.05% | 1,043,064 |
| Nov 18, 2025 | 10.05 | 10.10 | 9.31 | 9.50 | 9.50 | -6.40% | 1,300,642 |
| Nov 17, 2025 | 10.10 | 10.65 | 9.96 | 10.15 | 10.15 | 0.50% | 1,356,478 |
| Nov 14, 2025 | 10.05 | 10.60 | 9.96 | 10.10 | 10.10 | -1.46% | 1,568,411 |
| Nov 13, 2025 | 10.25 | 10.85 | 9.95 | 10.25 | 10.25 | - | 2,900,183 |
| Nov 12, 2025 | 9.30 | 10.70 | 9.15 | 10.25 | 10.25 | 11.78% | 2,608,383 |
| Nov 11, 2025 | 9.10 | 9.57 | 8.63 | 9.17 | 9.17 | 0.33% | 2,381,649 |
| Nov 10, 2025 | 9.60 | 9.61 | 8.81 | 9.14 | 9.14 | -4.29% | 2,185,510 |
| Nov 7, 2025 | 10.00 | 10.65 | 8.65 | 9.55 | 9.55 | -4.50% | 4,526,854 |
| Nov 6, 2025 | 8.35 | 10.35 | 8.35 | 10.00 | 10.00 | 17.79% | 5,627,707 |
| Nov 5, 2025 | 7.35 | 8.60 | 7.35 | 8.49 | 8.49 | 15.83% | 4,124,064 |
| Nov 4, 2025 | 6.72 | 7.57 | 6.70 | 7.33 | 7.33 | 9.08% | 1,707,458 |
| Nov 3, 2025 | 7.09 | 7.33 | 6.18 | 6.72 | 6.72 | -5.22% | 1,867,937 |
| Oct 31, 2025 | 6.70 | 7.49 | 6.58 | 7.09 | 7.09 | 5.98% | 2,267,142 |
| Oct 30, 2025 | 6.00 | 7.09 | 6.00 | 6.69 | 6.69 | 11.50% | 1,958,485 |
| Oct 29, 2025 | 5.67 | 6.00 | 5.44 | 6.00 | 6.00 | 5.82% | 1,558,711 |
| Oct 28, 2025 | 5.48 | 5.68 | 5.44 | 5.67 | 5.67 | 3.47% | 347,246 |
| Oct 27, 2025 | 5.59 | 5.59 | 5.30 | 5.48 | 5.48 | -1.44% | 382,410 |
| Oct 23, 2025 | 5.66 | 5.66 | 5.33 | 5.56 | 5.56 | -1.42% | 315,796 |
| Oct 22, 2025 | 5.67 | 5.76 | 5.46 | 5.64 | 5.64 | -0.53% | 418,829 |
| Oct 21, 2025 | 5.60 | 5.73 | 5.47 | 5.67 | 5.67 | 1.25% | 369,226 |
| Oct 20, 2025 | 5.50 | 5.60 | 5.33 | 5.60 | 5.60 | 1.63% | 161,376 |
| Oct 17, 2025 | 5.68 | 5.74 | 5.41 | 5.51 | 5.51 | -2.99% | 485,861 |
| Oct 16, 2025 | 5.77 | 5.80 | 5.50 | 5.68 | 5.68 | 0.89% | 356,445 |
| Oct 15, 2025 | 5.51 | 5.63 | 5.29 | 5.63 | 5.63 | 2.18% | 457,097 |
| Oct 14, 2025 | 5.60 | 5.91 | 5.47 | 5.51 | 5.51 | -1.43% | 468,866 |
| Oct 13, 2025 | 5.57 | 5.64 | 5.11 | 5.59 | 5.59 | - | 999,560 |
| Oct 9, 2025 | 5.92 | 5.92 | 5.41 | 5.59 | 5.59 | -3.45% | 812,564 |
| Oct 8, 2025 | 5.91 | 5.97 | 5.50 | 5.79 | 5.79 | -2.03% | 966,564 |
| Oct 7, 2025 | 5.37 | 6.20 | 5.32 | 5.91 | 5.91 | 10.06% | 2,444,666 |
| Oct 3, 2025 | 5.04 | 5.78 | 5.00 | 5.37 | 5.37 | 6.55% | 2,791,105 |
| Oct 2, 2025 | 5.02 | 5.07 | 4.95 | 5.04 | 5.04 | 0.60% | 1,157,855 |
| Oct 1, 2025 | 5.09 | 5.19 | 4.96 | 5.01 | 5.01 | -1.57% | 1,122,717 |
| Sep 30, 2025 | 5.48 | 5.50 | 4.98 | 5.09 | 5.09 | -7.12% | 1,380,979 |
| Sep 26, 2025 | 5.59 | 5.59 | 5.17 | 5.48 | 5.48 | -1.97% | 734,907 |
| Sep 25, 2025 | 5.56 | 5.62 | 5.38 | 5.59 | 5.59 | 0.54% | 540,999 |
| Sep 24, 2025 | 5.54 | 5.66 | 5.10 | 5.56 | 5.56 | 0.36% | 1,100,470 |
| Sep 23, 2025 | 5.97 | 6.00 | 5.19 | 5.54 | 5.54 | -8.73% | 2,010,948 |