Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	136.00	143.00	136.00	143.00	131.71	1,493,298
2022-02-22	142.00	142.00	135.00	137.50	126.64	1,470,635
2022-02-21	145.00	145.00	142.00	142.50	131.25	1,990,158
2022-02-18	141.00	143.50	139.00	143.50	132.17	1,133,866
2022-02-17	144.50	147.00	141.00	142.00	130.79	3,968,555
2022-02-16	144.50	145.00	141.50	142.00	130.79	1,224,127
2022-02-15	143.00	145.50	140.00	141.00	129.87	1,989,831
2022-02-14	145.00	148.00	141.00	142.00	130.79	5,901,008
2022-02-11	140.00	144.50	140.00	144.00	132.63	1,177,929
2022-02-10	144.50	145.00	141.00	142.00	130.79	1,619,742
2022-02-09	144.00	145.00	141.50	145.00	133.55	3,369,780
2022-02-08	136.00	141.50	135.50	141.00	129.87	3,119,662
2022-02-07	136.00	136.00	132.00	134.50	123.88	1,176,174
2022-01-26	135.00	138.00	133.00	133.00	122.50	3,607,678
2022-01-25	136.50	138.50	132.50	132.50	122.04	2,968,732
2022-01-24	132.50	139.00	128.50	139.00	128.02	2,959,505
2022-01-21	136.00	142.00	135.00	135.50	124.80	4,671,385
2022-01-20	140.00	140.00	136.00	138.50	127.56	2,345,502
2022-01-19	138.50	144.50	138.00	140.50	129.40	6,687,124
2022-01-18	140.50	143.00	139.00	139.00	128.02	1,270,047
2022-01-17	139.00	141.50	135.50	141.50	130.33	1,999,729
2022-01-14	136.50	139.50	133.00	139.00	128.02	2,770,833
2022-01-13	143.50	143.50	138.00	138.50	127.56	2,711,542
2022-01-12	143.50	143.50	138.50	143.50	132.17	2,677,980
2022-01-11	146.00	147.50	140.00	141.00	129.87	3,606,162
2022-01-10	145.00	149.00	142.00	148.00	136.31	2,022,401
2022-01-07	152.50	155.00	147.50	147.50	135.85	2,670,181
2022-01-06	150.00	154.50	147.00	152.50	140.46	2,733,902
2022-01-05	157.50	159.00	153.00	153.50	141.38	1,922,933
2022-01-04	159.00	162.00	156.50	157.50	145.06	5,103,357
2022-01-03	158.50	160.50	155.50	155.50	143.22	1,879,403
2021-12-30	157.00	158.00	156.50	157.50	145.06	1,444,983
2021-12-29	155.50	158.00	154.50	158.00	145.52	1,915,815
2021-12-28	157.50	158.00	154.50	154.50	142.30	1,777,107
2021-12-27	158.50	159.00	155.00	156.00	143.68	2,454,560
2021-12-24	163.00	164.50	157.50	157.50	145.06	5,468,361
2021-12-23	165.00	170.50	160.00	160.00	147.36	17,853,920
2021-12-22	163.00	164.00	158.00	159.50	146.90	9,527,470
2021-12-21	153.00	162.50	151.00	161.50	148.75	10,688,230
2021-12-20	149.50	155.00	149.50	154.50	142.30	4,318,408
2021-12-17	151.50	152.00	149.50	149.50	137.69	1,324,674
2021-12-16	154.50	155.50	152.00	152.50	140.46	3,357,254
2021-12-15	149.00	153.00	148.50	153.00	140.92	1,778,693
2021-12-14	152.50	152.50	149.00	149.00	137.23	1,987,572
2021-12-13	151.00	154.00	149.50	154.00	141.84	2,443,412
2021-12-10	152.50	154.00	151.00	151.00	139.08	3,079,388
2021-12-09	154.00	159.00	153.50	154.00	141.84	8,803,348
2021-12-08	153.00	156.00	151.50	152.00	140.00	3,667,415
2021-12-07	153.00	154.50	150.50	150.50	138.61	3,482,567
2021-12-06	150.00	155.00	146.50	155.00	142.76	5,832,232
2021-12-03	152.00	154.50	149.50	151.50	139.54	6,398,898
2021-12-02	158.50	159.50	149.00	149.50	137.69	7,329,912
2021-12-01	157.00	161.50	154.00	160.00	147.36	3,828,076
2021-11-30	162.50	163.00	158.50	158.50	145.98	7,247,698
2021-11-29	151.00	160.00	148.00	160.00	147.36	7,092,457
2021-11-26	159.00	161.00	155.00	156.50	144.14	5,585,320
2021-11-25	163.50	165.50	160.00	162.00	149.21	5,412,869
2021-11-24	163.00	165.00	159.00	162.00	149.21	7,874,292
2021-11-23	162.00	171.50	162.00	163.00	150.13	19,828,449
2021-11-22	166.00	168.50	161.00	162.00	149.21	7,883,990

← NewerPage 20 of 21 · 1,227 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.