Mechema Chemicals Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 138.00 | 138.50 | 132.00 | 132.00 | 121.58 | 1,381,607 |
| 2022-05-23 | 137.50 | 139.00 | 136.00 | 136.50 | 125.72 | 1,764,429 |
| 2022-05-20 | 135.00 | 137.00 | 133.00 | 136.00 | 125.26 | 1,492,223 |
| 2022-05-19 | 132.00 | 134.50 | 131.00 | 134.00 | 123.42 | 1,828,143 |
| 2022-05-18 | 140.00 | 141.00 | 135.50 | 136.00 | 125.26 | 2,277,540 |
| 2022-05-17 | 135.00 | 138.50 | 133.50 | 137.00 | 126.18 | 3,718,375 |
| 2022-05-16 | 133.00 | 137.00 | 132.50 | 134.50 | 123.88 | 3,384,300 |
| 2022-05-13 | 129.50 | 131.50 | 129.00 | 130.50 | 120.19 | 1,311,739 |
| 2022-05-12 | 132.00 | 134.50 | 127.00 | 127.00 | 116.97 | 2,364,130 |
| 2022-05-11 | 131.50 | 134.00 | 130.00 | 132.00 | 121.58 | 1,393,329 |
| 2022-05-10 | 127.00 | 133.00 | 126.50 | 133.00 | 122.50 | 1,855,999 |
| 2022-05-09 | 132.00 | 133.00 | 129.50 | 130.00 | 119.73 | 1,658,370 |
| 2022-05-06 | 129.00 | 130.50 | 128.00 | 130.50 | 120.19 | 850,529 |
| 2022-05-05 | 132.00 | 134.00 | 131.50 | 133.50 | 122.96 | 1,594,257 |
| 2022-05-04 | 132.00 | 132.00 | 129.00 | 129.00 | 118.81 | 780,539 |
| 2022-05-03 | 128.50 | 131.50 | 128.00 | 130.50 | 120.19 | 703,017 |
| 2022-04-29 | 131.00 | 133.00 | 128.00 | 129.00 | 118.81 | 930,415 |
| 2022-04-28 | 132.00 | 133.00 | 128.00 | 128.50 | 118.35 | 1,033,503 |
| 2022-04-27 | 127.00 | 131.00 | 124.00 | 129.50 | 119.27 | 2,323,962 |
| 2022-04-26 | 134.50 | 136.00 | 131.00 | 133.50 | 122.96 | 951,406 |
| 2022-04-25 | 135.00 | 137.00 | 132.50 | 133.00 | 122.50 | 1,667,413 |
| 2022-04-22 | 143.00 | 146.00 | 140.00 | 140.00 | 128.94 | 1,403,296 |
| 2022-04-21 | 145.50 | 145.50 | 142.50 | 143.00 | 131.71 | 765,476 |
| 2022-04-20 | 145.50 | 147.00 | 143.50 | 143.50 | 132.17 | 2,294,925 |
| 2022-04-19 | 137.00 | 142.50 | 137.00 | 140.50 | 129.40 | 1,598,119 |
| 2022-04-18 | 139.50 | 139.50 | 133.00 | 135.00 | 124.34 | 949,833 |
| 2022-04-15 | 141.00 | 141.50 | 138.00 | 139.00 | 128.02 | 1,734,892 |
| 2022-04-14 | 145.00 | 145.50 | 143.00 | 143.00 | 131.71 | 949,588 |
| 2022-04-13 | 145.00 | 146.00 | 143.00 | 143.00 | 131.71 | 1,796,123 |
| 2022-04-12 | 143.50 | 145.50 | 141.00 | 145.00 | 133.55 | 1,577,744 |
| 2022-04-11 | 148.00 | 150.00 | 142.50 | 143.50 | 132.17 | 3,004,684 |
| 2022-04-08 | 144.00 | 146.50 | 143.50 | 146.00 | 134.47 | 1,451,089 |
| 2022-04-07 | 149.50 | 151.50 | 142.00 | 142.00 | 130.79 | 2,962,613 |
| 2022-04-06 | 148.50 | 151.50 | 148.00 | 150.50 | 138.61 | 1,776,569 |
| 2022-04-01 | 149.00 | 154.50 | 149.00 | 153.50 | 141.38 | 2,860,601 |
| 2022-03-31 | 154.50 | 155.00 | 150.50 | 151.00 | 139.08 | 2,400,151 |
| 2022-03-30 | 155.00 | 157.00 | 153.00 | 154.00 | 141.84 | 4,806,682 |
| 2022-03-29 | 155.50 | 162.50 | 152.50 | 154.00 | 141.84 | 13,616,830 |
| 2022-03-28 | 150.50 | 154.00 | 148.00 | 154.00 | 141.84 | 2,883,864 |
| 2022-03-25 | 155.50 | 156.00 | 150.00 | 153.00 | 140.92 | 5,279,482 |
| 2022-03-24 | 150.00 | 158.50 | 150.00 | 155.00 | 142.76 | 16,654,789 |
| 2022-03-23 | 154.50 | 155.50 | 151.00 | 151.00 | 139.08 | 5,444,952 |
| 2022-03-22 | 150.50 | 153.50 | 148.50 | 152.50 | 140.46 | 5,502,941 |
| 2022-03-21 | 154.00 | 157.00 | 148.00 | 150.50 | 138.61 | 10,572,360 |
| 2022-03-18 | 143.00 | 155.00 | 140.50 | 150.00 | 138.15 | 10,822,720 |
| 2022-03-17 | 140.50 | 143.50 | 139.50 | 142.50 | 131.25 | 2,528,813 |
| 2022-03-16 | 140.50 | 141.50 | 136.00 | 137.00 | 126.18 | 1,227,404 |
| 2022-03-15 | 141.00 | 142.00 | 137.50 | 137.50 | 126.64 | 1,480,058 |
| 2022-03-14 | 144.00 | 144.50 | 140.00 | 142.00 | 130.79 | 2,104,106 |
| 2022-03-11 | 139.00 | 143.00 | 138.00 | 143.00 | 131.71 | 3,550,530 |
| 2022-03-10 | 140.00 | 145.50 | 137.50 | 139.00 | 128.02 | 6,491,400 |
| 2022-03-09 | 134.50 | 138.00 | 132.50 | 137.00 | 126.18 | 1,565,780 |
| 2022-03-08 | 131.00 | 137.00 | 130.50 | 131.00 | 120.65 | 2,382,116 |
| 2022-03-07 | 139.00 | 139.00 | 134.00 | 134.50 | 123.88 | 1,655,086 |
| 2022-03-04 | 141.50 | 144.50 | 140.00 | 140.00 | 128.94 | 1,354,922 |
| 2022-03-03 | 144.50 | 146.00 | 141.50 | 143.50 | 132.17 | 2,014,393 |
| 2022-03-02 | 142.00 | 144.00 | 140.50 | 143.50 | 132.17 | 1,557,575 |
| 2022-03-01 | 139.50 | 146.50 | 139.00 | 142.50 | 131.25 | 3,770,998 |
| 2022-02-25 | 138.50 | 140.50 | 137.00 | 137.00 | 126.18 | 1,175,940 |
| 2022-02-24 | 141.00 | 141.00 | 135.50 | 136.50 | 125.72 | 1,882,059 |
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.