Mechema Chemicals Int historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	79.500	79.600	79.100	79.400	79.400	123,000
2024-02-01	79.700	79.700	78.400	79.100	79.100	266,000
2024-01-31	80.100	80.100	79.500	79.800	79.800	108,000
2024-01-30	80.800	82.700	80.000	80.100	80.100	120,000
2024-01-29	80.000	80.700	79.700	80.700	80.700	96,000
2024-01-26	81.500	81.500	80.000	80.000	80.000	144,000
2024-01-25	82.400	82.400	80.900	81.500	81.500	164,000
2024-01-24	82.300	82.800	82.300	82.400	82.400	60,000
2024-01-23	81.900	82.600	81.500	82.300	82.300	103,000
2024-01-22	80.600	81.700	80.300	81.500	81.500	119,000
2024-01-19	80.600	81.000	79.300	80.300	80.300	116,000
2024-01-18	80.900	81.200	80.300	80.500	80.500	101,000
2024-01-17	82.900	82.900	80.200	80.500	80.500	228,000
2024-01-16	84.500	84.500	83.000	83.000	83.000	96,000
2024-01-15	83.900	84.600	83.000	84.400	84.400	127,228
2024-01-12	84.000	84.300	83.400	83.900	83.900	109,000
2024-01-11	84.000	84.500	83.600	83.800	83.800	142,000
2024-01-10	84.800	85.600	83.700	83.700	83.700	137,000
2024-01-09	86.000	86.300	84.600	84.900	84.900	89,000
2024-01-08	86.600	87.000	85.500	86.000	86.000	127,000
2024-01-05	84.900	86.000	84.600	86.000	86.000	148,000
2024-01-04	85.100	85.300	84.100	84.500	84.500	164,000
2024-01-03	86.700	87.500	85.100	85.100	85.100	206,000
2024-01-02	87.100	87.800	86.400	86.700	86.700	110,000
2023-12-29	87.100	88.600	86.500	87.100	87.100	198,000
2023-12-28	87.400	87.500	86.700	87.100	87.100	121,000
2023-12-27	86.900	87.900	86.900	87.400	87.400	124,000
2023-12-26	86.800	87.500	86.200	86.900	86.900	134,000
2023-12-25	87.500	87.800	86.700	86.800	86.800	71,000
2023-12-22	87.900	88.000	86.600	87.500	87.500	189,000
2023-12-21	87.000	87.900	87.000	87.800	87.800	97,000
2023-12-20	88.700	88.700	87.400	87.400	87.400	136,000
2023-12-19	89.500	89.500	87.100	87.400	87.400	233,000
2023-12-18	89.900	90.100	88.500	88.600	88.600	240,000
2023-12-15	91.200	92.000	89.900	89.900	89.900	599,000
2023-12-14	90.500	90.700	89.400	90.400	90.400	383,000
2023-12-13	89.500	90.300	89.200	89.900	89.900	252,000
2023-12-12	90.500	91.100	90.200	90.500	90.500	405,000
2023-12-11	88.500	90.200	88.500	89.900	89.900	372,000
2023-12-08	89.000	90.500	88.200	89.000	89.000	338,000
2023-12-07	90.200	91.400	89.100	89.100	89.100	437,000
2023-12-06	91.500	92.100	90.100	90.300	90.300	631,000
2023-12-05	89.500	92.200	88.100	90.100	90.100	933,000
2023-12-04	91.700	92.200	89.200	89.500	89.500	1,104,000
2023-12-01	91.100	97.000	90.800	91.200	91.200	6,213,000
2023-11-30	83.600	91.100	83.600	91.100	91.100	2,970,000
2023-11-29	83.600	83.600	82.200	82.900	82.900	149,000
2023-11-28	82.700	83.600	82.600	83.300	83.300	193,000
2023-11-27	84.800	85.000	82.200	82.200	82.200	165,000
2023-11-24	83.700	84.500	83.000	83.700	83.700	154,000
2023-11-23	84.300	85.200	83.800	83.800	83.800	274,000
2023-11-22	82.800	84.900	81.900	84.200	84.200	416,000
2023-11-21	83.900	84.200	82.800	82.800	82.800	172,000
2023-11-20	81.700	84.200	81.000	83.200	83.200	287,000
2023-11-17	82.700	82.900	81.600	81.700	81.700	143,000
2023-11-16	83.600	83.600	81.600	82.200	82.200	243,000
2023-11-15	80.200	83.500	80.100	82.900	82.900	946,000
2023-11-14	80.200	80.300	78.800	79.200	79.200	74,000
2023-11-13	79.100	79.600	79.100	79.400	79.400	91,000
2023-11-10	79.200	80.200	76.600	80.200	80.200	152,000

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.