Mechema Chemicals Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 128.00 | 129.50 | 126.00 | 128.50 | 122.34 | 1,211,700 |
| 2022-08-16 | 130.00 | 130.00 | 127.00 | 127.50 | 121.39 | 1,402,302 |
| 2022-08-15 | 128.50 | 131.50 | 127.00 | 130.00 | 123.77 | 3,679,515 |
| 2022-08-12 | 124.50 | 126.00 | 123.00 | 126.00 | 119.96 | 1,415,412 |
| 2022-08-11 | 126.50 | 127.00 | 122.50 | 123.50 | 117.58 | 1,838,354 |
| 2022-08-10 | 120.50 | 124.50 | 120.00 | 123.00 | 117.11 | 2,256,350 |
| 2022-08-09 | 120.00 | 121.00 | 118.50 | 120.00 | 114.25 | 962,442 |
| 2022-08-08 | 118.00 | 122.00 | 117.50 | 122.00 | 116.15 | 911,016 |
| 2022-08-05 | 118.50 | 120.00 | 118.00 | 120.00 | 114.25 | 652,646 |
| 2022-08-04 | 117.50 | 118.50 | 113.00 | 116.50 | 110.92 | 1,215,634 |
| 2022-08-03 | 119.50 | 122.00 | 116.00 | 118.00 | 112.35 | 1,553,639 |
| 2022-08-02 | 121.00 | 121.00 | 118.00 | 120.50 | 114.73 | 958,097 |
| 2022-08-01 | 123.00 | 124.50 | 122.00 | 123.00 | 117.11 | 927,306 |
| 2022-07-29 | 121.00 | 123.50 | 121.00 | 123.00 | 117.11 | 1,009,707 |
| 2022-07-28 | 123.50 | 125.00 | 119.00 | 120.00 | 114.25 | 1,036,232 |
| 2022-07-27 | 118.00 | 122.00 | 117.00 | 122.00 | 116.15 | 938,981 |
| 2022-07-26 | 122.00 | 122.50 | 117.50 | 117.50 | 111.87 | 926,371 |
| 2022-07-25 | 122.00 | 123.00 | 119.50 | 121.50 | 115.68 | 1,037,835 |
| 2022-07-22 | 128.00 | 129.00 | 122.00 | 123.00 | 117.11 | 3,533,899 |
| 2022-07-21 | 120.00 | 124.00 | 118.50 | 123.50 | 117.58 | 1,756,366 |
| 2022-07-20 | 121.00 | 121.00 | 118.50 | 118.50 | 112.82 | 1,379,992 |
| 2022-07-19 | 115.50 | 118.00 | 115.50 | 117.00 | 111.39 | 705,976 |
| 2022-07-18 | 116.50 | 117.50 | 115.50 | 117.00 | 111.39 | 1,486,622 |
| 2022-07-15 | 115.00 | 117.00 | 114.50 | 116.50 | 110.92 | 1,833,479 |
| 2022-07-14 | 109.50 | 115.00 | 108.50 | 114.50 | 109.01 | 1,705,742 |
| 2022-07-13 | 110.00 | 112.50 | 109.00 | 112.00 | 106.63 | 2,078,893 |
| 2022-07-12 | 111.00 | 111.00 | 104.50 | 105.00 | 99.969 | 1,586,632 |
| 2022-07-11 | 115.00 | 115.50 | 113.00 | 113.00 | 107.59 | 1,281,133 |
| 2022-07-08 | 114.50 | 118.00 | 114.50 | 116.50 | 107.30 | 1,991,708 |
| 2022-07-07 | 112.50 | 114.50 | 108.00 | 113.00 | 104.08 | 2,074,112 |
| 2022-07-06 | 117.00 | 118.00 | 111.00 | 111.00 | 102.23 | 1,229,119 |
| 2022-07-05 | 119.00 | 119.00 | 111.50 | 117.00 | 107.76 | 1,526,465 |
| 2022-07-04 | 120.00 | 121.50 | 115.50 | 116.00 | 106.84 | 1,523,501 |
| 2022-07-01 | 125.50 | 129.00 | 114.50 | 118.50 | 109.14 | 4,022,584 |
| 2022-06-30 | 128.50 | 129.00 | 124.50 | 124.50 | 114.67 | 1,425,880 |
| 2022-06-29 | 128.50 | 130.00 | 126.50 | 129.50 | 119.27 | 1,564,053 |
| 2022-06-28 | 132.00 | 133.50 | 128.50 | 129.50 | 119.27 | 1,376,697 |
| 2022-06-27 | 129.50 | 134.00 | 129.00 | 132.50 | 122.04 | 1,678,341 |
| 2022-06-24 | 129.50 | 130.50 | 126.00 | 127.00 | 116.97 | 1,468,906 |
| 2022-06-23 | 128.50 | 129.50 | 125.50 | 128.50 | 118.35 | 1,921,771 |
| 2022-06-22 | 132.50 | 133.50 | 124.00 | 126.50 | 116.51 | 3,128,938 |
| 2022-06-21 | 129.50 | 132.50 | 128.00 | 132.50 | 122.04 | 1,590,782 |
| 2022-06-20 | 141.00 | 141.00 | 128.00 | 128.00 | 117.89 | 3,720,008 |
| 2022-06-17 | 135.00 | 141.00 | 134.50 | 141.00 | 129.87 | 2,719,297 |
| 2022-06-16 | 147.50 | 148.50 | 137.00 | 137.00 | 126.18 | 2,979,267 |
| 2022-06-15 | 148.00 | 149.50 | 143.00 | 144.00 | 132.63 | 3,279,720 |
| 2022-06-14 | 151.00 | 154.00 | 144.50 | 148.00 | 136.31 | 8,872,392 |
| 2022-06-13 | 151.50 | 155.00 | 150.50 | 151.00 | 139.08 | 5,182,836 |
| 2022-06-10 | 152.50 | 155.50 | 151.00 | 155.50 | 143.22 | 8,340,536 |
| 2022-06-09 | 148.00 | 154.00 | 148.00 | 154.00 | 141.84 | 17,826,570 |
| 2022-06-08 | 141.00 | 152.00 | 141.00 | 147.00 | 135.39 | 17,033,279 |
| 2022-06-07 | 136.50 | 138.50 | 136.50 | 138.50 | 127.56 | 679,232 |
| 2022-06-06 | 139.50 | 140.00 | 137.00 | 137.00 | 126.18 | 847,206 |
| 2022-06-02 | 137.50 | 139.50 | 137.00 | 139.00 | 128.02 | 768,510 |
| 2022-06-01 | 140.50 | 140.50 | 138.00 | 138.00 | 127.10 | 1,227,173 |
| 2022-05-31 | 138.00 | 140.00 | 136.00 | 139.50 | 128.48 | 1,321,412 |
| 2022-05-30 | 136.00 | 139.00 | 135.50 | 138.00 | 127.10 | 1,861,714 |
| 2022-05-27 | 134.50 | 136.00 | 133.50 | 133.50 | 122.96 | 934,104 |
| 2022-05-26 | 136.00 | 136.50 | 132.50 | 133.00 | 122.50 | 882,175 |
| 2022-05-25 | 132.50 | 136.00 | 131.50 | 135.00 | 124.34 | 982,377 |
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.