Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	79.900	80.900	79.500	79.900	79.900	100,000
2023-11-08	80.000	80.000	79.500	79.900	79.900	84,000
2023-11-07	80.000	80.400	79.000	79.500	79.500	78,000
2023-11-06	78.400	80.400	78.400	79.600	79.600	181,000
2023-11-03	77.400	78.700	77.400	78.000	78.000	118,000
2023-11-02	77.000	77.300	76.200	77.200	77.200	81,000
2023-11-01	76.500	77.500	76.300	76.400	76.400	79,000
2023-10-31	77.300	78.100	76.300	76.300	76.300	125,000
2023-10-30	77.100	78.000	77.100	77.300	77.300	65,000
2023-10-27	77.000	77.800	77.000	77.600	77.600	125,000
2023-10-26	78.200	78.600	77.600	77.600	77.600	116,000
2023-10-25	79.000	79.700	77.500	79.200	79.200	131,000
2023-10-24	77.100	77.800	76.100	77.200	77.200	185,000
2023-10-23	77.700	78.500	77.500	77.600	77.600	135,000
2023-10-20	79.800	79.800	78.000	78.600	78.600	208,000
2023-10-19	79.300	80.300	79.300	79.900	79.900	132,000
2023-10-18	81.200	81.500	80.200	80.300	80.300	172,000
2023-10-17	80.500	81.900	79.200	81.900	81.900	314,000
2023-10-16	81.700	82.800	80.000	80.000	80.000	252,000
2023-10-13	79.800	82.000	79.200	81.800	81.800	234,000
2023-10-12	79.200	79.800	78.700	79.800	79.800	127,000
2023-10-11	81.600	81.600	79.100	79.100	79.100	198,000
2023-10-06	80.900	81.200	80.500	80.500	80.500	84,000
2023-10-05	81.400	81.700	80.900	80.900	80.900	90,000
2023-10-04	80.800	81.500	80.000	81.500	81.500	104,000
2023-10-03	81.500	81.500	80.000	80.800	80.800	121,000
2023-10-02	81.100	81.600	80.500	81.600	81.600	122,000
2023-09-28	80.500	81.100	80.500	80.700	80.700	94,000
2023-09-27	81.000	81.500	80.100	81.000	81.000	104,000
2023-09-26	83.000	83.000	81.100	81.100	81.100	133,000
2023-09-25	83.500	83.500	82.800	83.000	83.000	78,000
2023-09-22	80.500	82.500	80.300	82.300	82.300	145,000
2023-09-21	82.100	84.100	81.400	81.400	81.400	208,000
2023-09-20	82.800	84.200	82.800	83.000	83.000	191,000
2023-09-19	84.600	85.800	84.000	84.000	84.000	276,000
2023-09-18	86.900	86.900	85.100	85.600	85.600	213,000
2023-09-15	87.500	87.500	85.300	86.900	86.900	650,000
2023-09-14	84.800	89.900	84.800	87.700	87.700	2,422,000
2023-09-13	79.500	84.800	79.500	84.100	84.100	879,000
2023-09-12	79.200	81.600	79.200	79.500	79.500	166,000
2023-09-11	80.000	80.000	78.600	78.800	78.800	128,000
2023-09-08	80.100	80.100	79.400	79.900	79.900	84,000
2023-09-07	80.700	80.700	80.000	80.300	80.300	93,000
2023-09-06	82.400	82.400	80.300	80.700	80.700	183,000
2023-09-05	79.500	82.300	79.500	81.800	81.800	332,000
2023-09-04	80.400	80.400	78.900	79.500	79.500	151,000
2023-09-01	81.200	81.200	80.000	80.400	80.400	116,000
2023-08-31	80.800	80.900	80.200	80.500	80.500	145,000
2023-08-30	79.500	80.400	78.800	80.400	80.400	314,000
2023-08-29	79.600	79.600	78.100	78.800	78.800	124,000
2023-08-28	79.000	79.300	78.300	78.900	78.900	90,000
2023-08-25	77.900	78.800	77.300	78.500	78.500	194,000
2023-08-24	79.000	79.000	77.300	77.900	77.900	190,000
2023-08-23	78.000	78.100	77.500	77.900	77.900	151,000
2023-08-22	79.500	79.600	77.600	77.900	77.900	183,000
2023-08-21	79.200	79.700	78.500	78.700	78.700	122,000
2023-08-18	79.100	79.600	78.100	78.600	78.600	167,000
2023-08-17	78.300	79.600	76.600	79.600	79.600	247,000
2023-08-16	78.400	78.400	76.300	78.100	78.100	366,000
2023-08-15	77.100	79.500	76.800	79.300	79.300	410,000

← NewerPage 13 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.