Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	95.500	97.000	95.000	95.000	90.448	549,056
2023-05-18	95.900	96.000	94.600	95.000	90.448	433,498
2023-05-17	93.900	95.000	93.800	95.000	90.448	324,185
2023-05-16	93.700	94.300	92.900	94.100	89.591	361,833
2023-05-15	93.300	93.900	92.500	92.500	88.068	610,241
2023-05-12	94.100	95.200	93.300	94.700	90.162	498,356
2023-05-11	97.300	99.000	95.000	95.600	91.019	600,732
2023-05-10	98.100	98.100	95.300	96.400	91.781	821,783
2023-05-09	100.00	100.50	98.100	98.600	93.875	651,772
2023-05-08	101.50	102.00	100.00	100.00	95.208	317,582
2023-05-05	101.00	101.50	100.50	100.50	95.684	275,466
2023-05-04	101.00	102.00	100.50	101.00	96.160	227,211
2023-05-03	102.00	102.00	100.50	101.00	96.160	241,174
2023-05-02	101.50	101.50	100.50	101.00	96.160	263,988
2023-04-28	101.50	102.00	101.00	101.00	96.160	216,085
2023-04-27	99.500	100.50	98.600	100.00	95.208	418,694
2023-04-26	99.000	101.00	98.200	100.00	95.208	465,884
2023-04-25	103.50	103.50	99.800	99.900	95.113	644,439
2023-04-24	102.00	105.00	102.00	103.50	98.541	267,082
2023-04-21	105.50	106.00	102.50	102.50	97.589	528,897
2023-04-20	106.50	107.00	105.00	105.50	100.44	431,359
2023-04-19	108.00	108.50	107.00	107.50	102.35	375,572
2023-04-18	112.00	112.50	108.50	109.00	103.78	1,461,028
2023-04-17	109.50	111.50	108.50	110.50	105.21	1,489,446
2023-04-14	106.50	110.00	106.50	109.50	104.25	1,017,487
2023-04-13	107.50	107.50	106.00	106.00	100.92	379,641
2023-04-12	108.00	108.00	106.50	107.00	101.87	345,055
2023-04-11	107.00	109.00	107.00	108.00	102.83	426,363
2023-04-10	106.00	107.00	106.00	106.50	101.40	189,004
2023-04-07	106.00	106.50	105.50	105.50	100.44	188,731
2023-04-06	105.50	106.50	105.00	105.50	100.44	194,109
2023-03-31	107.50	108.00	106.50	106.50	101.40	232,820
2023-03-30	106.50	107.00	105.50	106.50	101.40	291,171
2023-03-29	106.50	108.00	105.50	105.50	100.44	353,006
2023-03-28	108.00	108.00	106.00	107.00	101.87	587,624
2023-03-27	110.00	110.00	108.50	108.50	103.30	449,805
2023-03-24	110.50	113.00	109.50	110.50	105.21	2,164,896
2023-03-23	109.50	111.50	109.00	110.00	104.73	925,821
2023-03-22	105.50	110.50	105.00	110.00	104.73	2,606,813
2023-03-21	103.50	105.00	103.00	104.00	99.017	542,373
2023-03-20	101.50	103.00	101.00	102.50	97.589	383,683
2023-03-17	101.50	102.50	100.50	101.00	96.160	476,184
2023-03-16	101.00	102.50	99.500	100.50	95.684	783,905
2023-03-15	104.00	104.50	103.00	103.00	98.065	377,952
2023-03-14	104.00	104.50	103.00	103.00	98.065	348,165
2023-03-13	105.50	106.50	103.50	104.50	99.493	561,613
2023-03-10	108.00	108.50	106.50	107.00	101.87	930,309
2023-03-09	113.00	113.50	110.50	110.50	105.21	534,694
2023-03-08	114.00	114.00	112.00	112.00	106.63	801,372
2023-03-07	113.00	114.00	112.00	114.00	108.54	833,593
2023-03-06	111.50	113.00	111.50	112.50	107.11	648,705
2023-03-03	112.00	112.00	111.00	111.00	105.68	347,614
2023-03-02	110.50	112.00	110.00	111.50	106.16	492,167
2023-03-01	110.00	110.00	109.00	110.00	104.73	273,090
2023-02-24	112.00	112.50	109.50	109.50	104.25	446,540
2023-02-23	110.50	112.00	110.00	111.00	105.68	474,575
2023-02-22	111.00	111.00	109.00	110.00	104.73	607,822
2023-02-21	114.50	115.50	112.00	112.50	107.11	938,508
2023-02-20	114.00	115.00	112.50	113.00	107.59	1,047,142
2023-02-17	112.00	113.00	111.00	113.00	107.59	941,481

← NewerPage 15 of 21 · 1,222 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.