Stock listing
TWSE:7705 Mercuries F&B Co Ltd (三商餐飲) 股價
Follow Mercuries F&B Co Ltd into a list and get an email when it puts out news.
Share price · TWSE:7705
$29.10 TWD +0.10 (+0.3%)
Close on Nov 2, 2026
- Day range
- $29.05 – $29.10 TWDNov 2, 2026
- Volume
- 24,043 sharesNov 2, 2026
- Market cap
- $1.92B TWDAt the close on Nov 2, 2026 · price × 66.07M shares outstanding
- 52-week range
- $28.85 – $43.50 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.25M TWDMedian day 34,138 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TWSE:7705 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.10 | +0.10 | +0.3% | $29.05 | $29.10 | $29.05 | 24,043 | |
| $29.00 | -0.35 | -1.2% | $29.20 | $29.20 | $28.85 | 32,187 | |
| $29.35 | 0.00 | 0.0% | $29.30 | $29.35 | $29.30 | 7,067 | |
| $29.35 | +0.15 | +0.5% | $29.25 | $29.40 | $29.20 | 23,191 | |
| $29.20 | +0.20 | +0.7% | $29.00 | $29.25 | $29.00 | 30,714 | |
| $29.00 | 0.00 | 0.0% | $29.00 | $29.00 | $29.00 | 0 | |
| $29.00 | -0.20 | -0.7% | $29.25 | $29.30 | $29.00 | 81,506 | |
| $29.20 | 0.00 | 0.0% | $29.40 | $29.40 | $29.20 | 44,014 | |
| $29.20 | -0.25 | -0.8% | $29.45 | $29.45 | $29.20 | 62,944 | |
| $29.45 | -0.05 | -0.2% | $29.50 | $29.50 | $29.30 | 62,895 | |
| $29.50 | -0.05 | -0.2% | $29.55 | $29.55 | $29.45 | 34,135 | |
| $29.55 | -0.15 | -0.5% | $29.70 | $29.70 | $29.50 | 42,200 | |
| $29.70 | +0.25 | +0.8% | $29.50 | $29.70 | $29.50 | 16,000 | |
| $29.45 | -0.10 | -0.3% | $29.55 | $29.70 | $29.45 | 51,000 | |
| $29.55 | -0.15 | -0.5% | $29.70 | $29.75 | $29.55 | 20,002 | |
| $29.70 | -0.05 | -0.2% | $29.75 | $29.90 | $29.70 | 34,141 | |
| $29.75 | 0.00 | 0.0% | $29.55 | $29.80 | $29.50 | 73,000 | |
| $29.75 | -0.10 | -0.3% | $29.60 | $29.75 | $29.40 | 63,000 | |
| $29.85 | 0.00 | 0.0% | $29.55 | $29.90 | $29.50 | 52,001 | |
| $29.85 | +0.15 | +0.5% | $29.70 | $29.85 | $29.70 | 12,000 | |
| $29.70 | -0.15 | -0.5% | $29.80 | $29.80 | $29.70 | 19,000 | |
| $29.85 | +0.10 | +0.3% | $29.70 | $29.85 | $29.70 | 38,000 | |
| $29.75 | -0.15 | -0.5% | $29.90 | $29.90 | $29.75 | 38,001 | |
| $29.90 | -0.10 | -0.3% | $30.05 | $30.05 | $29.90 | 19,011 | |
| $30.00 | +0.05 | +0.2% | $30.00 | $30.05 | $29.95 | 11,031 | |
| $29.95 | 0.00 | 0.0% | $29.80 | $29.95 | $29.75 | 42,000 | |
| $29.95 | -0.15 | -0.5% | $30.00 | $30.10 | $29.90 | 51,065 | |
| $30.10 | +0.15 | +0.5% | $29.95 | $30.40 | $29.85 | 51,234 | |
| $29.95 | -0.05 | -0.2% | $30.00 | $30.00 | $29.95 | 30,000 | |
| $30.00 | +0.10 | +0.3% | $30.10 | $30.15 | $29.80 | 54,000 | |
| $29.90 | +0.05 | +0.2% | $29.80 | $29.90 | $29.75 | 26,000 | |
| $29.85 | -0.10 | -0.3% | $30.20 | $30.20 | $29.85 | 46,000 | |
| $29.95 | +0.05 | +0.2% | $29.85 | $29.95 | $29.80 | 20,000 | |
| $29.90 | -0.05 | -0.2% | $29.95 | $30.00 | $29.80 | 37,000 | |
| $29.95 | +0.15 | +0.5% | $29.95 | $29.95 | $29.95 | 6,065 | |
| $29.80 | 0.00 | 0.0% | $29.80 | $29.90 | $29.75 | 27,100 | |
| $29.80 | -0.05 | -0.2% | $30.00 | $30.00 | $29.60 | 66,043 | |
| $29.85 | +0.05 | +0.2% | $29.80 | $29.85 | $29.50 | 62,000 | |
| $29.80 | -0.35 | -1.2% | $30.20 | $30.25 | $29.80 | 244,700 | |
| $30.15 | -0.20 | -0.7% | $30.20 | $30.35 | $30.05 | 67,100 | |
| $30.35 | +0.25 | +0.8% | $30.70 | $30.70 | $30.15 | 67,050 | |
| $30.10 | -0.40 | -1.3% | $30.15 | $30.45 | $30.10 | 40,000 | |
| $30.50 | -0.40 | -1.3% | $30.75 | $30.75 | $30.20 | 66,000 | |
| $30.90 | 0.00 | 0.0% | $31.00 | $31.10 | $30.70 | 31,000 | |
| $30.90 | +0.20 | +0.7% | $30.60 | $30.90 | $30.60 | 35,000 | |
| $30.70 | -0.20 | -0.6% | $31.00 | $31.00 | $30.70 | 16,001 | |
| $30.90 | -0.05 | -0.2% | $30.65 | $31.20 | $30.55 | 50,000 | |
| $30.95 | +0.10 | +0.3% | $30.95 | $31.00 | $30.85 | 17,004 | |
| $30.85 | +0.15 | +0.5% | $30.70 | $31.00 | $30.70 | 16,300 | |
| $30.70 | +0.10 | +0.3% | $30.95 | $31.00 | $30.70 | 39,290 | |
| $30.60 | -0.35 | -1.1% | $30.70 | $30.75 | $30.60 | 10,469 | |
| $30.95 | +0.50 | +1.6% | $30.25 | $31.00 | $30.25 | 22,404 | |
| $30.45 | +0.40 | +1.3% | $30.25 | $30.45 | $30.10 | 19,005 | |
| $30.05 | -0.75 | -2.4% | $30.65 | $31.05 | $30.05 | 26,009 | |
| $30.80 | 0.00 | 0.0% | $30.65 | $30.80 | $30.50 | 23,008 | |
| $30.80 | -0.40 | -1.3% | $31.00 | $31.00 | $30.60 | 12,345 | |
| $31.20 | +0.30 | +1.0% | $30.95 | $31.35 | $30.90 | 21,332 | |
| $30.90 | -0.65 | -2.1% | $31.10 | $31.15 | $30.90 | 18,014 | |
| $31.55 | +1.45 | +4.8% | $30.10 | $32.65 | $30.10 | 154,000 | |
| $30.10 | +0.10 | +0.3% | $30.00 | $30.20 | $30.00 | 43,000 | |
| $30.00 | -0.20 | -0.7% | $30.05 | $30.20 | $29.65 | 121,004 | |
| $30.20 | -0.20 | -0.7% | $30.00 | $30.35 | $30.00 | 13,204 |
- Ticker
- TWSE:7705
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest deck · December 2025
Q3 2025 Earnings Presentation
Earnings · 17 slides
Decks
Q3 2025 Earnings Presentation
Earnings · 17 slides · December 2025
Investor Presentation (October 2024)
Investor deck · 41 slides · Oct 23, 2024
Q3 2024 Earnings Presentation
Earnings · 27 slides · Oct 17, 2024
三商餐飲法說會 (Investor Conference) (January 2024)
Conference · 20 slides · Jan 29, 2024
Mercuries F&B Co Ltd on 6ix
- Industry
- Restaurants & food service
- Decks
- 4 decks · latest December 2025
Log in to ask 6ix AI your own questions about Mercuries F&B Co Ltd.