Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	111.50	113.50	111.00	112.00	106.63	823,017
2023-02-15	110.50	113.50	110.00	110.00	104.73	1,665,567
2023-02-14	110.00	110.50	109.00	109.00	103.78	423,346
2023-02-13	110.50	111.50	109.00	109.00	103.78	765,866
2023-02-10	111.00	116.00	111.00	111.50	106.16	2,648,783
2023-02-09	111.50	111.50	109.50	110.00	104.73	794,153
2023-02-08	112.00	114.00	110.50	111.50	106.16	3,022,126
2023-02-07	104.50	111.00	104.50	110.00	104.73	2,931,079
2023-02-06	106.50	107.50	104.50	104.50	99.493	469,548
2023-02-03	107.50	108.00	105.50	106.50	101.40	570,276
2023-02-02	107.00	107.50	105.00	107.00	101.87	900,916
2023-02-01	107.00	107.50	104.50	105.50	100.44	695,236
2023-01-31	103.00	106.00	102.00	105.50	100.44	866,570
2023-01-30	102.00	104.50	101.50	103.00	98.065	1,181,370
2023-01-17	98.900	99.900	98.800	99.100	94.352	211,065
2023-01-16	100.00	100.00	98.300	98.800	94.066	240,773
2023-01-13	101.00	101.50	99.100	99.100	94.352	284,171
2023-01-12	101.50	102.00	100.00	100.00	95.208	293,693
2023-01-11	101.50	101.50	100.00	100.50	95.684	192,961
2023-01-10	101.00	102.00	100.00	100.50	95.684	392,075
2023-01-09	100.50	101.00	99.600	100.50	95.684	343,567
2023-01-06	98.500	99.400	98.200	99.100	94.352	242,544
2023-01-05	99.500	100.50	98.300	98.500	93.780	435,219
2023-01-04	98.000	99.200	98.000	98.200	93.495	258,606
2023-01-03	97.800	99.000	97.500	98.600	93.875	282,319
2022-12-30	99.500	100.50	97.800	97.800	93.114	436,121
2022-12-29	97.200	98.400	97.100	97.800	93.114	387,795
2022-12-28	99.500	100.00	97.200	97.200	92.543	799,710
2022-12-27	101.50	102.00	100.00	100.00	95.208	444,327
2022-12-26	102.50	104.00	101.00	101.00	96.160	493,906
2022-12-23	102.00	103.50	101.00	102.50	97.589	486,577
2022-12-22	107.50	107.50	103.00	103.00	98.065	1,437,551
2022-12-21	103.50	106.00	102.00	105.00	99.969	2,005,560
2022-12-20	100.00	110.00	99.000	103.00	98.065	2,969,171
2022-12-19	101.00	101.50	100.00	100.00	95.208	293,170
2022-12-16	103.00	103.00	101.00	101.50	96.637	612,150
2022-12-15	103.50	105.50	103.00	104.50	99.493	389,665
2022-12-14	104.00	104.00	103.00	103.50	98.541	333,507
2022-12-13	104.50	105.00	102.50	103.00	98.065	417,043
2022-12-12	104.50	105.00	102.50	104.00	99.017	757,543
2022-12-09	110.50	110.50	107.00	107.00	101.87	529,134
2022-12-08	107.00	109.50	107.00	109.00	103.78	476,678
2022-12-07	110.00	111.50	107.50	108.00	102.83	906,913
2022-12-06	113.00	114.00	109.50	110.00	104.73	951,259
2022-12-05	114.50	115.00	113.00	113.00	107.59	765,319
2022-12-02	113.00	114.50	113.00	113.50	108.06	995,868
2022-12-01	116.00	116.00	113.00	114.00	108.54	1,497,471
2022-11-30	112.00	113.50	111.50	113.00	107.59	1,830,517
2022-11-29	111.00	117.50	110.00	113.00	107.59	6,391,027
2022-11-28	104.50	108.00	103.00	107.50	102.35	1,458,559
2022-11-25	105.00	107.00	104.50	105.50	100.44	1,071,543
2022-11-24	103.50	105.00	103.50	104.50	99.493	876,222
2022-11-23	103.50	104.50	102.50	102.50	97.589	454,768
2022-11-22	102.50	104.00	101.00	102.50	97.589	508,616
2022-11-21	104.00	104.00	103.00	103.00	98.065	401,953
2022-11-18	106.00	107.50	103.00	103.50	98.541	901,509
2022-11-17	105.50	108.00	105.50	106.00	100.92	943,932
2022-11-16	105.50	107.00	104.00	105.00	99.969	882,038
2022-11-15	106.50	108.50	103.50	105.00	99.969	1,807,079
2022-11-14	102.00	107.50	102.00	105.50	100.44	2,123,155

← NewerPage 16 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.