Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	105.00	105.00	101.00	101.00	96.160	1,029,473
2022-11-10	101.50	103.00	100.50	101.00	96.160	557,653
2022-11-09	102.50	104.00	102.00	102.50	97.589	832,630
2022-11-08	102.00	104.00	101.00	101.00	96.160	981,232
2022-11-07	103.50	103.50	101.00	101.50	96.637	1,132,010
2022-11-04	99.600	104.00	99.400	102.00	97.113	2,668,802
2022-11-03	97.200	99.400	96.800	99.400	94.637	689,345
2022-11-02	97.300	101.50	97.300	98.900	94.161	2,578,927
2022-11-01	95.000	96.800	94.600	95.700	91.114	872,108
2022-10-31	93.600	95.500	93.500	95.000	90.448	669,471
2022-10-28	95.000	96.400	91.800	92.400	87.973	1,003,360
2022-10-27	90.000	95.500	90.000	94.700	90.162	1,143,134
2022-10-26	93.900	94.600	90.000	90.000	85.688	961,693
2022-10-25	95.400	96.200	93.300	93.500	89.020	555,407
2022-10-24	97.500	98.400	95.000	95.200	90.638	1,195,342
2022-10-21	94.500	95.200	93.000	93.000	88.544	449,890
2022-10-20	95.800	96.200	93.500	94.500	89.972	587,086
2022-10-19	98.300	100.00	97.000	97.000	92.352	671,772
2022-10-18	99.400	101.00	97.000	98.100	93.399	1,414,529
2022-10-17	95.400	97.500	91.800	97.500	92.828	1,846,720
2022-10-14	96.800	99.500	96.200	97.600	92.923	2,010,538
2022-10-13	105.50	106.00	94.500	94.500	89.972	3,079,287
2022-10-12	106.00	107.00	103.00	105.00	99.969	1,612,080
2022-10-11	107.00	110.00	105.00	105.50	100.44	1,565,663
2022-10-07	117.00	119.00	116.00	116.50	110.92	441,191
2022-10-06	119.00	119.00	117.50	118.00	112.35	476,715
2022-10-05	120.00	121.00	116.50	117.50	111.87	912,890
2022-10-04	117.50	118.50	115.50	118.50	112.82	814,694
2022-10-03	112.00	116.00	111.50	114.50	109.01	898,234
2022-09-30	107.00	115.00	106.50	114.50	109.01	1,234,709
2022-09-29	114.00	116.00	112.00	112.00	106.63	1,207,775
2022-09-28	120.50	122.00	112.00	112.00	106.63	2,431,054
2022-09-27	120.00	123.00	116.50	122.50	116.63	1,698,490
2022-09-26	125.00	125.50	116.00	120.00	114.25	1,982,150
2022-09-23	129.00	131.00	125.00	127.50	121.39	1,458,237
2022-09-22	126.00	130.50	124.00	130.00	123.77	2,006,541
2022-09-21	123.00	128.00	122.50	126.50	120.44	1,440,493
2022-09-20	122.00	123.50	121.50	123.50	117.58	476,749
2022-09-19	124.50	125.50	120.00	121.00	115.20	958,040
2022-09-16	125.00	127.00	124.00	124.00	118.06	913,685
2022-09-15	129.00	130.00	126.00	126.00	119.96	778,719
2022-09-14	123.50	128.50	123.00	127.50	121.39	849,857
2022-09-13	130.00	131.00	128.00	128.00	121.87	765,598
2022-09-12	131.50	132.50	129.00	129.00	122.82	1,187,423
2022-09-08	131.00	132.00	129.00	131.50	125.20	873,004
2022-09-07	126.50	130.00	124.50	129.00	122.82	1,072,376
2022-09-06	134.50	135.00	127.00	128.00	121.87	1,927,222
2022-09-05	138.50	139.00	133.00	133.50	127.10	2,007,725
2022-09-02	135.00	138.00	134.50	137.00	130.44	1,644,702
2022-09-01	135.00	136.50	133.50	134.50	128.06	2,045,140
2022-08-31	137.00	140.50	136.50	137.00	130.44	6,055,910
2022-08-30	133.00	135.00	132.00	135.00	128.53	1,214,524
2022-08-29	127.50	131.50	127.50	131.50	125.20	1,581,305
2022-08-26	137.00	139.50	133.50	134.50	128.06	3,951,210
2022-08-25	132.00	134.00	131.50	133.00	126.63	1,357,784
2022-08-24	134.50	136.50	131.00	131.00	124.72	2,600,997
2022-08-23	132.50	138.50	132.00	133.00	126.63	7,936,546
2022-08-22	132.50	144.00	131.00	133.50	127.10	10,784,310
2022-08-19	129.00	131.50	128.50	131.50	125.20	2,626,890
2022-08-18	127.50	129.50	126.50	129.00	122.82	1,764,068

← NewerPage 17 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.