TWSE · 2905 · stock

Mercuries & Associates Holding, Ltd. (2905) stock price history

Every TWSE trading session of Mercuries & Associates Holding, Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2905 data, free keyYear by year table

2905 adjusted close, 2000 to 2026

2905Mercuries & Associates Holding, Ltd.
NT$18.30+52.0% over one year
20052010201520202025
NT$22.98
All time high, 2020
NT$19.00
52 week high, NT$11.70 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2905 key facts

  • Mercuries & Associates Holding, Ltd. (2905) closed at NT$18.30 on Sep 24, 2026 on TWSE.
  • 2905's all time high close is NT$22.98, set on Aug 5, 2020; its all time low close is NT$2.05 on Mar 29, 2006.
  • 2905's 52 week range is NT$11.70 to NT$19.00.
  • 2905 returned +52.0% over the year to Sep 24, 2026 and -15.0% over five years.
  • Over ten years 2905 returned +64%, +5.1% a year compounded.
  • 2905's deepest drawdown was -73.9% from Feb 17, 2000 to Mar 29, 2006.
  • DataCedar holds 6,647 daily sessions of 2905 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2905 price chart, 2000 to 2026

2905 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.05NT$8.78NT$15.50NT$22.22200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2905 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+7.6%
3 months+24.1%
6 months+32.5%
Year to date+18.2%
1 year+52.0%
3 years+53.4%
5 years-15.0%
10 years+64.1%
Since Jan 4, 2000+211.3%
Compound annual growth, 26.7 years+4.3%

2905 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$22.98 on Aug 5, 2020
All time low close
NT$2.05 on Mar 29, 2006
52 week high
NT$19.00 on Sep 16, 2026
52 week low
NT$11.70 on Oct 13, 2025
Deepest drawdown
-73.9% from Feb 17, 2000 to Mar 29, 2006, recovered Jul 16, 2007
Best single session
+13.8% on Apr 16, 2007
Worst single session
-11.7% on Sep 18, 2000
Volatility, 1 year annualised
28.7%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
3.1×
Best calendar year
2006, +78%
Worst calendar year
2008, -38%

2905 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$15.63NT$19.00NT$12.83NT$18.30+17.5%180.7M178
2025NT$14.59NT$17.05NT$10.18NT$15.58+6.0%246.7M242
2024NT$13.02NT$20.67NT$11.50NT$14.69+12.8%447.4M242
2023NT$14.27NT$16.24NT$11.64NT$13.02-8.4%154M239
2022NT$19.82NT$19.86NT$12.63NT$14.22-28.2%103.9M246
2021NT$17.33NT$22.83NT$16.45NT$19.82+14.3%264.4M243
2020NT$15.85NT$23.23NT$10.26NT$17.33+8.8%341.6M245
2019NT$12.77NT$16.63NT$11.88NT$15.93+24.7%192.4M241
2018NT$16.13NT$17.53NT$12.56NT$12.77-21.0%112.8M245
2017NT$13.27NT$17.44NT$12.22NT$16.16+21.8%262.9M243
2016NT$11.32NT$13.82NT$9.54NT$13.27+17.2%228.6M244
2015NT$10.48NT$12.88NT$8.55NT$11.32+8.0%319.8M246
2014NT$10.59NT$11.17NT$8.50NT$10.48-1.0%223.8M248
2013NT$11.97NT$12.57NT$9.89NT$10.59-10.7%271.6M244
2012NT$12.12NT$14.90NT$8.21NT$11.85-2.2%655.3M248
2011NT$9.68NT$16.70NT$7.55NT$12.12+26.2%1.2B247
2010NT$6.29NT$10.13NT$4.94NT$9.60+52.7%1.3B250
2009NT$3.67NT$6.52NT$2.91NT$6.29+71.3%1.8B249
2008NT$6.47NT$9.30NT$2.25NT$3.67-38.1%6.1B251
2007NT$4.30NT$9.59NT$3.80NT$5.93+36.9%1.6B244
2006NT$2.42NT$4.51NT$2.03NT$4.33+78.5%5.3B248
2005NT$3.78NT$4.27NT$2.05NT$2.43-35.3%331.8M260
2004NT$3.43NT$5.92NT$3.16NT$3.75+9.2%735.7M262
2003NT$3.68NT$4.15NT$2.06NT$3.43-6.6%12.8B261
2002NT$5.56NT$6.00NT$3.17NT$3.68-33.9%431.7M261
2001NT$3.87NT$6.38NT$3.46NT$5.56+43.7%782.9M261
2000NT$6.24NT$8.04NT$3.28NT$3.87n/a717.3M259

2905 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$18.30+4.6%
August 2026NT$17.50+4.1%
July 2026NT$16.81+15.5%
June 2026NT$14.55+8.0%
May 2026NT$13.460.0%
April 2026NT$13.46-4.9%
March 2026NT$14.15-12.7%
February 2026NT$16.22+10.0%
January 2026NT$14.74-5.4%
December 2025NT$15.58+0.3%
November 2025NT$15.53+10.5%
October 2025NT$14.05+18.2%

About the 2905 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2905/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2897 O-Bank Co., Ltd.
  • 2901 Shin Shin Co Ltd.
  • 2903 Far Eastern Department Stores, Ltd.
  • 2904 Prime Oil Chemical Service Corporation
  • 2906 Collins Co., Ltd.
  • 2908 Test-Rite International Co., Ltd.
  • 2910 Tonlin Department Store Co.,Ltd.
  • 2911 Les Enphants Co., Ltd.

Common questions

2905 share price history

Start with any symbol.

Start free