TWSE · 7705 · stock

Mercuries F&B Co., Ltd. (7705) stock price history

Every TWSE trading session of Mercuries F&B Co., Ltd. from Dec 22, 2023 to Sep 24, 2026: 668 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 7705 data, free keyYear by year table

7705 adjusted close, 2023 to 2026

7705Mercuries F&B Co., Ltd.
NT$29.90-27.0% over one year
20252026
NT$92.53
All time high, 2023
NT$41.38
52 week high, NT$28.73 low
668
Daily sessions since 2023

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.

7705 key facts

  • Mercuries F&B Co., Ltd. (7705) closed at NT$29.90 on Sep 24, 2026 on TWSE.
  • 7705's all time high close is NT$92.53, set on Dec 22, 2023; its all time low close is NT$28.87 on May 18, 2026.
  • 7705's 52 week range is NT$28.73 to NT$41.38.
  • 7705 returned -27.0% over the year to Sep 24, 2026.
  • Since Dec 22, 2023 7705 returned -68%, -33.6% a year compounded.
  • 7705's deepest drawdown was -68.8% from Dec 22, 2023 to May 18, 2026.
  • DataCedar holds 668 daily sessions of 7705 history from Dec 22, 2023 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

7705 price chart, 2023 to 2026

7705 adjusted close, Dec 22, 2023 to Sep 24, 2026NT$29.11NT$50.25NT$71.39NT$92.532023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7705 returns

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

PeriodReturn
1 month-3.2%
3 months-1.0%
6 months-9.2%
Year to date-21.4%
1 year-27.0%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Dec 22, 2023-67.7%
Compound annual growth, 2.8 years-33.6%

7705 records

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

All time high close
NT$92.53 on Dec 22, 2023
All time low close
NT$28.87 on May 18, 2026
52 week high
NT$41.38 on Nov 6, 2025
52 week low
NT$28.73 on May 20, 2026
Deepest drawdown
-68.8% from Dec 22, 2023 to May 18, 2026, not yet recovered
Best single session
+8.8% on Apr 10, 2025
Worst single session
-16.8% on Nov 26, 2024
Volatility, 1 year annualised
16.4%
Sessions closing higher, 1 year
37%
Best calendar year
2024, -23%
Worst calendar year
2025, -39%

7705 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. 2023 starts on Dec 22, 2023; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$38.05NT$38.48NT$28.73NT$29.90-21.4%9.8M178
2025NT$62.74NT$64.86NT$37.86NT$38.05-39.2%16.6M242
2024NT$81.18NT$88.40NT$60.17NT$62.56-23.0%12.3M242
2023NT$92.10NT$117.68NT$80.59NT$81.27n/a667.9K6

7705 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$29.90-0.7%
August 2026NT$30.10-1.0%
July 2026NT$30.40+0.8%
June 2026NT$30.16+2.6%
May 2026NT$29.40-6.1%
April 2026NT$31.30-4.9%
March 2026NT$32.92-10.8%
February 2026NT$36.91-3.0%
January 2026NT$38.050.0%
December 2025NT$38.05-0.6%
November 2025NT$38.29-1.1%
October 2025NT$38.72-2.9%

About the 7705 data

Daily bars. 668 sessions from Dec 22, 2023 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 Dec 22, 2023, 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/7705/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6994 Foxwell Power Co., Ltd.
  • 7610 Lianyou Metals Co., Ltd.
  • 7631 Genii Ideas Co., Ltd.
  • 7689 Climax Technology Co. Ltd.
  • 7711 ASRock Rack Incorporation
  • 7721 Microprogram Information Co.,Ltd
  • 7722 LINE Pay Taiwan Limited
  • 7730 Nano Electronics and Micro System Technologies, Inc.

Common questions

7705 share price history

Start with any symbol.

Start free