Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	74.700	76.400	73.800	74.700	74.700	486,040
2026-07-21	71.200	73.500	71.200	73.100	73.100	339,068
2026-07-20	72.600	73.700	68.200	71.200	71.200	569,000
2026-07-17	75.000	75.900	71.800	71.900	71.900	829,578
2026-07-16	78.500	78.800	76.500	76.700	76.700	460,170
2026-07-15	77.000	78.000	76.500	77.400	77.400	587,100
2026-07-14	81.400	82.200	76.100	78.700	76.400	1,101,012
2026-07-13	82.600	82.800	80.200	81.000	78.633	1,066,221
2026-07-10	83.300	83.300	83.300	83.300	80.866	0
2026-07-09	88.400	88.400	83.300	83.300	80.866	1,438,023
2026-07-08	89.500	90.900	85.400	86.800	84.263	1,442,208
2026-07-07	97.100	99.800	90.000	90.000	90.000	4,046,038
2026-07-06	93.100	100.00	91.700	100.00	100.00	2,014,537
2026-07-03	90.000	91.600	89.000	91.200	91.200	678,005
2026-07-02	88.100	90.700	88.100	90.000	90.000	409,003
2026-07-01	93.000	94.200	89.500	89.500	89.500	750,050
2026-06-30	88.800	93.200	88.700	92.200	92.200	729,255
2026-06-29	87.600	89.800	87.400	87.700	87.700	700,183
2026-06-26	93.000	93.500	87.900	87.900	87.900	1,315,446
2026-06-25	97.500	97.900	92.600	93.000	93.000	1,768,317
2026-06-24	96.200	98.200	94.900	97.500	97.500	1,011,301
2026-06-23	99.600	99.800	96.000	96.500	96.500	1,989,384
2026-06-22	101.50	102.00	99.100	100.50	100.50	2,450,623
2026-06-18	98.900	101.50	97.800	100.50	100.50	2,375,077
2026-06-17	101.00	103.50	97.700	98.100	98.100	3,308,745
2026-06-16	106.00	111.00	98.000	98.500	98.500	10,313,505
2026-06-15	95.200	101.00	95.200	101.00	101.00	4,601,122
2026-06-12	94.500	95.600	90.600	92.000	92.000	1,619,312
2026-06-11	94.500	94.500	90.000	91.600	91.600	1,986,184
2026-06-10	94.000	99.500	93.500	93.500	93.500	5,842,770
2026-06-09	89.900	95.000	88.500	94.500	94.500	2,999,589
2026-06-08	79.800	87.600	79.800	87.300	87.300	1,079,300
2026-06-05	88.100	88.700	85.500	88.500	88.500	993,080
2026-06-04	88.700	91.300	88.700	89.700	89.700	1,186,093
2026-06-03	88.900	90.800	88.100	88.100	88.100	1,201,308
2026-06-02	91.600	91.700	87.200	88.800	88.800	1,388,100
2026-06-01	95.100	96.400	90.800	91.600	91.600	2,086,337
2026-05-29	89.000	93.300	88.200	92.700	92.700	2,533,979
2026-05-28	90.400	91.700	87.000	87.000	87.000	1,224,380
2026-05-27	93.500	93.500	90.100	90.400	90.400	1,113,336
2026-05-26	91.400	93.200	90.400	92.100	92.100	1,191,230
2026-05-25	92.000	92.700	89.600	90.900	90.900	1,387,498
2026-05-22	88.000	91.800	87.200	90.400	90.400	1,266,331
2026-05-21	85.200	86.800	85.000	86.300	86.300	770,235
2026-05-20	89.600	89.600	83.600	83.700	83.700	1,303,149
2026-05-19	89.000	91.000	88.000	88.300	88.300	810,500
2026-05-18	88.500	89.400	86.200	88.400	88.400	915,410
2026-05-15	94.400	94.400	89.400	89.800	89.800	1,611,027
2026-05-14	94.700	96.000	92.100	92.100	92.100	2,805,657
2026-05-13	95.700	96.500	93.700	94.000	94.000	3,205,826
2026-05-12	95.100	98.000	94.000	97.800	97.800	7,415,395
2026-05-11	94.000	97.200	90.200	95.100	95.100	6,028,954
2026-05-08	94.200	96.500	92.000	95.500	95.500	8,279,017
2026-05-07	92.400	94.800	91.900	93.200	93.200	3,816,223
2026-05-06	90.000	94.900	88.500	93.300	93.300	7,395,123
2026-05-05	86.000	90.400	84.500	89.000	89.000	3,067,719
2026-05-04	83.100	87.000	81.500	86.500	86.500	1,369,283
2026-04-30	86.800	87.600	83.300	83.500	83.500	1,077,691
2026-04-29	83.000	86.500	82.200	85.400	85.400	1,168,400
2026-04-28	82.000	84.800	81.200	82.900	82.900	1,144,050

← NewerPage 2 of 21 · 1,225 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.