Mechema Chemicals Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 61.500 | 64.700 | 57.800 | 63.200 | 63.200 | 402,000 |
| 2024-08-05 | 68.000 | 68.000 | 62.600 | 62.600 | 62.600 | 622,000 |
| 2024-08-02 | 71.600 | 71.600 | 69.500 | 69.500 | 69.500 | 334,000 |
| 2024-08-01 | 71.700 | 72.200 | 71.200 | 71.600 | 71.600 | 132,000 |
| 2024-07-31 | 70.900 | 71.000 | 70.200 | 70.500 | 70.500 | 121,000 |
| 2024-07-30 | 69.300 | 71.100 | 69.000 | 71.100 | 71.100 | 193,000 |
| 2024-07-29 | 73.000 | 73.000 | 69.300 | 69.300 | 69.300 | 421,000 |
| 2024-07-26 | 72.600 | 72.600 | 71.300 | 71.700 | 71.700 | 257,000 |
| 2024-07-25 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 0 |
| 2024-07-24 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 0 |
| 2024-07-23 | 75.400 | 75.900 | 73.500 | 73.700 | 73.700 | 287,000 |
| 2024-07-22 | 76.500 | 76.800 | 73.900 | 74.500 | 74.500 | 443,000 |
| 2024-07-19 | 79.200 | 79.400 | 76.900 | 76.900 | 76.900 | 388,000 |
| 2024-07-18 | 81.000 | 81.300 | 79.500 | 79.800 | 79.800 | 336,000 |
| 2024-07-17 | 80.400 | 82.300 | 80.400 | 81.700 | 81.700 | 397,000 |
| 2024-07-16 | 79.700 | 81.000 | 79.700 | 80.200 | 80.200 | 205,000 |
| 2024-07-15 | 80.800 | 80.800 | 79.300 | 79.700 | 79.700 | 309,000 |
| 2024-07-12 | 81.000 | 81.100 | 80.000 | 80.100 | 80.100 | 319,000 |
| 2024-07-11 | 81.000 | 81.200 | 80.300 | 81.100 | 81.100 | 378,000 |
| 2024-07-10 | 80.900 | 82.200 | 80.300 | 81.000 | 81.000 | 416,000 |
| 2024-07-09 | 85.100 | 85.100 | 81.600 | 82.500 | 81.400 | 848,000 |
| 2024-07-08 | 86.800 | 87.200 | 84.600 | 84.900 | 83.768 | 622,000 |
| 2024-07-05 | 84.200 | 86.600 | 83.700 | 86.000 | 84.853 | 1,111,000 |
| 2024-07-04 | 86.200 | 87.900 | 84.400 | 85.200 | 84.064 | 3,182,000 |
| 2024-07-03 | 84.900 | 87.200 | 83.200 | 85.000 | 85.000 | 2,370,000 |
| 2024-07-02 | 81.600 | 86.500 | 81.200 | 83.300 | 83.300 | 3,017,000 |
| 2024-07-01 | 82.000 | 82.600 | 80.100 | 80.300 | 80.300 | 1,297,000 |
| 2024-06-28 | 77.000 | 80.300 | 77.000 | 79.200 | 79.200 | 851,000 |
| 2024-06-27 | 76.600 | 82.000 | 76.500 | 76.900 | 76.900 | 3,058,000 |
| 2024-06-26 | 75.700 | 75.900 | 75.100 | 75.800 | 75.800 | 96,000 |
| 2024-06-25 | 74.800 | 75.800 | 73.500 | 75.700 | 75.700 | 214,000 |
| 2024-06-24 | 75.500 | 75.500 | 74.600 | 75.000 | 75.000 | 159,000 |
| 2024-06-21 | 74.200 | 75.600 | 74.000 | 75.500 | 75.500 | 192,000 |
| 2024-06-20 | 73.500 | 74.500 | 73.000 | 74.200 | 74.200 | 218,000 |
| 2024-06-19 | 74.300 | 74.300 | 73.500 | 73.500 | 73.500 | 271,000 |
| 2024-06-18 | 75.700 | 76.000 | 74.300 | 74.300 | 74.300 | 156,000 |
| 2024-06-17 | 75.100 | 75.500 | 75.000 | 75.000 | 75.000 | 102,000 |
| 2024-06-14 | 75.800 | 75.800 | 74.600 | 75.100 | 75.100 | 116,000 |
| 2024-06-13 | 76.000 | 76.200 | 74.900 | 74.900 | 74.900 | 151,000 |
| 2024-06-12 | 75.500 | 76.400 | 74.900 | 75.200 | 75.200 | 146,000 |
| 2024-06-11 | 78.000 | 78.000 | 75.400 | 75.500 | 75.500 | 198,000 |
| 2024-06-07 | 74.900 | 77.600 | 74.400 | 77.200 | 77.200 | 518,000 |
| 2024-06-06 | 74.900 | 75.000 | 73.800 | 74.000 | 74.000 | 190,000 |
| 2024-06-05 | 75.600 | 76.000 | 74.600 | 74.600 | 74.600 | 147,000 |
| 2024-06-04 | 76.100 | 76.300 | 75.600 | 75.600 | 75.600 | 109,000 |
| 2024-06-03 | 77.400 | 77.800 | 76.100 | 76.300 | 76.300 | 151,000 |
| 2024-05-31 | 76.500 | 77.400 | 76.000 | 76.500 | 76.500 | 183,000 |
| 2024-05-30 | 76.200 | 76.400 | 75.500 | 75.800 | 75.800 | 127,000 |
| 2024-05-29 | 77.400 | 77.400 | 76.300 | 76.500 | 76.500 | 132,000 |
| 2024-05-28 | 75.500 | 77.700 | 75.500 | 77.400 | 77.400 | 385,000 |
| 2024-05-27 | 75.000 | 76.600 | 74.500 | 75.400 | 75.400 | 155,000 |
| 2024-05-24 | 75.100 | 75.900 | 74.400 | 75.200 | 75.200 | 148,000 |
| 2024-05-23 | 77.300 | 77.400 | 75.200 | 75.200 | 75.200 | 200,000 |
| 2024-05-22 | 77.700 | 78.500 | 77.100 | 77.300 | 77.300 | 490,000 |
| 2024-05-21 | 75.900 | 76.800 | 75.400 | 76.700 | 76.700 | 299,000 |
| 2024-05-20 | 76.200 | 76.300 | 75.300 | 75.400 | 75.400 | 329,000 |
| 2024-05-17 | 76.200 | 76.200 | 75.000 | 75.700 | 75.700 | 249,000 |
| 2024-05-16 | 75.200 | 75.900 | 73.800 | 75.900 | 75.900 | 253,000 |
| 2024-05-15 | 75.600 | 76.000 | 74.200 | 74.500 | 74.500 | 237,000 |
| 2024-05-14 | 72.100 | 75.200 | 72.100 | 75.100 | 75.100 | 540,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 2.3000 TWD |
| 2025-07-16 | 2.3600 TWD |
| 2024-07-10 | 1.1000 TWD |
| 2023-07-17 | 4.6000 TWD |
| 2022-07-11 | 3.8000 TWD |
| 2021-07-23 | 1.3900 TWD |
| 2020-08-26 | 2.4400 TWD |
| 2019-08-22 | 2.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.