Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	77.100	79.500	76.800	79.300	79.300	410,000
2023-08-14	79.600	79.600	76.000	76.300	76.300	435,000
2023-08-11	79.800	80.700	79.800	80.200	80.200	235,000
2023-08-10	81.000	81.400	79.700	79.700	79.700	789,000
2023-08-09	86.000	86.100	83.700	84.000	84.000	650,000
2023-08-08	89.200	89.200	87.200	87.200	87.200	424,000
2023-08-07	89.500	89.500	88.100	88.700	88.700	241,000
2023-08-04	89.800	89.800	89.000	89.800	89.800	205,000
2023-08-03	89.800	89.800	89.800	89.800	89.800	0
2023-08-02	91.300	91.400	89.700	89.800	89.800	282,000
2023-08-01	89.500	94.400	89.500	91.300	91.300	1,339,000
2023-07-31	90.000	90.500	89.200	89.300	89.300	296,000
2023-07-28	90.100	90.100	88.600	89.000	89.000	305,000
2023-07-27	89.000	89.900	88.800	89.500	89.500	283,000
2023-07-26	90.000	90.000	88.500	88.700	88.700	287,000
2023-07-25	89.900	90.000	89.400	89.400	89.400	261,000
2023-07-24	90.700	90.700	89.000	89.100	89.100	433,000
2023-07-21	91.500	91.500	90.600	90.700	90.700	383,000
2023-07-20	91.700	92.300	91.400	92.300	92.300	190,000
2023-07-19	91.500	92.100	91.300	91.400	91.400	277,000
2023-07-18	91.500	91.700	90.500	90.700	90.700	538,000
2023-07-17	92.600	92.600	90.800	91.500	91.500	677,000
2023-07-14	95.600	96.000	95.100	96.000	91.400	469,000
2023-07-13	96.900	97.900	95.000	95.000	90.448	683,000
2023-07-12	98.600	98.700	96.400	96.400	91.781	368,130
2023-07-11	98.800	99.000	98.100	98.300	93.590	229,107
2023-07-10	99.900	99.900	97.400	97.800	93.114	447,606
2023-07-07	100.00	100.00	98.100	99.200	94.447	377,420
2023-07-06	100.00	101.00	99.300	99.300	94.542	530,434
2023-07-05	99.000	100.50	99.000	100.00	95.208	780,874
2023-07-04	99.400	99.400	98.200	98.500	93.780	280,015
2023-07-03	97.900	98.000	97.000	98.000	93.304	280,120
2023-06-30	98.000	98.000	96.500	96.900	92.257	212,890
2023-06-29	97.600	98.000	97.100	97.100	92.447	159,183
2023-06-28	97.300	98.500	97.000	97.100	92.447	331,940
2023-06-27	96.200	96.800	95.700	95.900	91.305	359,589
2023-06-26	97.100	97.100	96.000	96.200	91.590	342,403
2023-06-21	99.300	99.500	98.000	98.100	93.399	244,615
2023-06-20	99.700	99.700	98.500	98.700	93.971	293,523
2023-06-19	99.400	100.00	99.000	99.200	94.447	290,498
2023-06-16	99.500	100.00	99.400	99.400	94.637	305,716
2023-06-15	100.00	101.00	99.000	99.400	94.637	595,363
2023-06-14	102.00	102.50	100.50	100.50	95.684	423,323
2023-06-13	102.00	103.00	101.00	101.50	96.637	520,453
2023-06-12	101.00	102.50	99.500	101.50	96.637	843,302
2023-06-09	100.50	102.00	100.00	101.00	96.160	556,319
2023-06-08	101.00	105.00	100.00	100.50	95.684	1,839,216
2023-06-07	99.200	101.00	98.500	100.50	95.684	652,006
2023-06-06	99.700	99.700	97.700	98.700	93.971	409,307
2023-06-05	100.50	101.00	99.500	99.500	94.732	290,552
2023-06-02	100.50	101.50	99.600	100.00	95.208	560,130
2023-06-01	97.700	101.00	97.500	100.50	95.684	1,308,843
2023-05-31	97.000	97.400	96.200	97.000	92.352	296,233
2023-05-30	96.400	97.000	96.000	96.100	91.495	196,769
2023-05-29	95.500	96.900	95.200	96.700	92.067	291,572
2023-05-26	97.000	97.000	95.000	95.500	90.924	423,717
2023-05-25	97.300	97.500	96.400	96.500	91.876	241,389
2023-05-24	96.300	97.500	96.300	97.300	92.638	310,898
2023-05-23	96.800	97.400	96.000	96.300	91.686	415,398
2023-05-22	95.000	96.000	94.500	96.000	91.400	263,800

← NewerPage 14 of 21 · 1,227 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.