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 Nov 12, 2026: 696 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.
7705 adjusted close, 2023 to 2026
- NT$92.53
- All time high, 2023
- NT$39.43
- 52 week high, NT$27.85 low
- 696
- Daily sessions since 2023
Last updated Nov 12, 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$28.45 on Nov 12, 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$28.20 on Nov 10, 2026.
- 7705's 52 week range is NT$27.85 to NT$39.43.
- 7705 returned -26.8% over the year to Nov 12, 2026.
- Since Dec 22, 2023 7705 returned -69%, -33.5% a year compounded.
- 7705's deepest drawdown was -69.5% from Dec 22, 2023 to Nov 10, 2026.
- DataCedar holds 696 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -7.6% |
| 6 months | -3.5% |
| Year to date | -25.2% |
| 1 year | -26.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2023 | -69.3% |
| Compound annual growth, 2.9 years | -33.5% |
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$28.20 on Nov 10, 2026
- 52 week high
- NT$39.43 on Nov 13, 2025
- 52 week low
- NT$27.85 on Nov 6, 2026
- Deepest drawdown
- -69.5% from Dec 22, 2023 to Nov 10, 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
- 16.0%
- Sessions closing higher, 1 year
- 35%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | NT$38.05 | NT$38.48 | NT$27.85 | NT$28.45 | -25.2% | 11.1M | 206 |
| 2025 | NT$62.74 | NT$64.86 | NT$37.86 | NT$38.05 | -39.2% | 16.6M | 242 |
| 2024 | NT$81.18 | NT$88.40 | NT$60.17 | NT$62.56 | -23.0% | 12.3M | 242 |
| 2023 | NT$92.10 | NT$117.68 | NT$80.59 | NT$81.27 | n/a | 667.9K | 6 |
7705 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | NT$28.45 | -1.9% |
| October 2026 | NT$29.00 | -2.8% |
| September 2026 | NT$29.85 | -0.8% |
| August 2026 | NT$30.10 | -1.0% |
| July 2026 | NT$30.40 | +0.8% |
| June 2026 | NT$30.16 | +2.6% |
| May 2026 | NT$29.40 | -6.1% |
| April 2026 | NT$31.30 | -4.9% |
| March 2026 | NT$32.92 | -10.8% |
| February 2026 | NT$36.91 | -3.0% |
| January 2026 | NT$38.05 | 0.0% |
| December 2025 | NT$38.05 | -0.6% |
About the 7705 data
Daily bars. 696 sessions from Dec 22, 2023 to Nov 12, 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 Nov 11, 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/twse%3A7705/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TWSE
Common questions
7705 share price history
