Mechema Chemicals Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 72.300 | 72.800 | 71.800 | 72.000 | 72.000 | 216,000 |
| 2024-05-10 | 72.500 | 73.600 | 72.300 | 73.300 | 73.300 | 129,000 |
| 2024-05-09 | 74.100 | 74.100 | 72.500 | 72.500 | 72.500 | 198,000 |
| 2024-05-08 | 72.700 | 73.800 | 72.700 | 73.500 | 73.500 | 111,000 |
| 2024-05-07 | 75.500 | 75.500 | 72.900 | 73.400 | 73.400 | 338,000 |
| 2024-05-06 | 73.700 | 77.700 | 72.600 | 75.000 | 75.000 | 867,000 |
| 2024-05-03 | 74.400 | 74.400 | 71.300 | 72.000 | 72.000 | 430,000 |
| 2024-05-02 | 76.500 | 76.500 | 73.000 | 73.000 | 73.000 | 1,377,000 |
| 2024-04-30 | 70.600 | 76.500 | 70.600 | 76.500 | 76.500 | 1,047,000 |
| 2024-04-29 | 69.200 | 69.800 | 69.000 | 69.600 | 69.600 | 168,000 |
| 2024-04-26 | 69.500 | 69.500 | 68.400 | 69.000 | 69.000 | 111,000 |
| 2024-04-25 | 69.900 | 69.900 | 68.100 | 68.100 | 68.100 | 121,000 |
| 2024-04-24 | 69.500 | 69.500 | 68.700 | 69.000 | 69.000 | 80,000 |
| 2024-04-23 | 67.700 | 69.200 | 67.700 | 68.300 | 68.300 | 79,000 |
| 2024-04-22 | 68.500 | 69.800 | 67.600 | 67.700 | 67.700 | 234,000 |
| 2024-04-19 | 70.000 | 70.100 | 66.300 | 68.300 | 68.300 | 366,000 |
| 2024-04-18 | 70.700 | 71.000 | 70.200 | 70.400 | 70.400 | 99,000 |
| 2024-04-17 | 69.400 | 71.400 | 69.400 | 71.000 | 71.000 | 258,000 |
| 2024-04-16 | 72.100 | 72.100 | 69.200 | 69.400 | 69.400 | 409,000 |
| 2024-04-15 | 73.500 | 74.000 | 72.300 | 72.500 | 72.500 | 175,000 |
| 2024-04-12 | 74.900 | 74.900 | 73.500 | 74.000 | 74.000 | 105,000 |
| 2024-04-11 | 75.000 | 75.000 | 73.500 | 73.700 | 73.700 | 158,000 |
| 2024-04-10 | 73.600 | 76.000 | 73.600 | 75.000 | 75.000 | 335,000 |
| 2024-04-09 | 72.500 | 73.600 | 72.300 | 73.600 | 73.600 | 217,000 |
| 2024-04-08 | 74.000 | 74.000 | 72.100 | 72.200 | 72.200 | 258,000 |
| 2024-04-03 | 74.800 | 74.800 | 73.500 | 73.500 | 73.500 | 158,000 |
| 2024-04-02 | 74.800 | 75.400 | 74.800 | 74.800 | 74.800 | 188,000 |
| 2024-04-01 | 74.200 | 74.900 | 73.800 | 74.700 | 74.700 | 171,000 |
| 2024-03-29 | 74.100 | 74.600 | 73.400 | 73.600 | 73.600 | 117,000 |
| 2024-03-28 | 74.300 | 75.000 | 73.600 | 73.600 | 73.600 | 183,000 |
| 2024-03-27 | 73.200 | 74.400 | 73.200 | 74.100 | 74.100 | 106,000 |
| 2024-03-26 | 74.200 | 75.100 | 73.200 | 73.400 | 73.400 | 217,000 |
| 2024-03-25 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 207,692 |
| 2024-03-22 | 73.400 | 74.000 | 72.700 | 74.000 | 74.000 | 174,000 |
| 2024-03-21 | 73.200 | 73.400 | 72.600 | 73.400 | 73.400 | 196,000 |
| 2024-03-20 | 73.800 | 73.800 | 73.800 | 73.800 | 73.800 | 265,727 |
| 2024-03-19 | 73.500 | 74.100 | 72.800 | 73.800 | 73.800 | 241,000 |
| 2024-03-18 | 74.900 | 74.900 | 72.500 | 72.700 | 72.700 | 332,000 |
| 2024-03-15 | 74.800 | 75.000 | 74.300 | 74.500 | 74.500 | 154,000 |
| 2024-03-14 | 75.700 | 75.700 | 74.500 | 75.100 | 75.100 | 169,000 |
| 2024-03-13 | 76.900 | 77.400 | 75.500 | 75.500 | 75.500 | 212,000 |
| 2024-03-12 | 76.300 | 77.400 | 75.600 | 76.100 | 76.100 | 212,000 |
| 2024-03-11 | 74.600 | 75.900 | 74.500 | 75.400 | 75.400 | 197,000 |
| 2024-03-08 | 77.000 | 77.000 | 74.400 | 75.300 | 75.300 | 510,000 |
| 2024-03-07 | 78.700 | 78.700 | 76.900 | 76.900 | 76.900 | 330,000 |
| 2024-03-06 | 78.100 | 78.600 | 78.000 | 78.100 | 78.100 | 144,000 |
| 2024-03-05 | 79.100 | 79.200 | 78.000 | 78.000 | 78.000 | 233,000 |
| 2024-03-04 | 78.900 | 79.800 | 78.600 | 78.600 | 78.600 | 161,000 |
| 2024-03-01 | 80.300 | 80.300 | 78.700 | 78.800 | 78.800 | 168,000 |
| 2024-02-29 | 80.200 | 80.200 | 79.200 | 79.500 | 79.500 | 131,000 |
| 2024-02-27 | 81.000 | 81.300 | 79.200 | 79.700 | 79.700 | 171,000 |
| 2024-02-26 | 79.900 | 80.900 | 79.900 | 80.900 | 80.900 | 146,000 |
| 2024-02-23 | 80.800 | 80.800 | 79.600 | 79.600 | 79.600 | 163,000 |
| 2024-02-22 | 81.900 | 82.000 | 80.500 | 80.500 | 80.500 | 162,000 |
| 2024-02-21 | 81.500 | 82.000 | 81.200 | 81.700 | 81.700 | 119,000 |
| 2024-02-20 | 83.500 | 83.500 | 81.200 | 81.500 | 81.500 | 145,000 |
| 2024-02-19 | 81.800 | 82.900 | 81.200 | 82.500 | 82.500 | 266,000 |
| 2024-02-16 | 79.400 | 81.500 | 79.400 | 81.300 | 81.300 | 369,000 |
| 2024-02-15 | 78.600 | 78.600 | 77.500 | 78.400 | 78.400 | 219,000 |
| 2024-02-05 | 79.000 | 79.000 | 78.300 | 78.600 | 78.600 | 184,000 |
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.