Mechema Chemicals Int historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	174.50	176.50	165.50	166.50	153.35	17,329,520
2021-11-18	171.00	184.50	170.50	171.00	157.50	56,674,070
2021-11-17	170.00	176.50	167.00	168.00	154.73	17,419,400
2021-11-16	170.00	171.50	166.00	167.00	153.81	13,345,830
2021-11-15	165.00	170.50	158.50	170.00	156.57	18,007,619
2021-11-12	168.00	171.00	163.00	164.00	151.05	13,706,180
2021-11-11	160.50	171.50	159.50	168.00	154.73	23,844,029
2021-11-10	156.00	163.00	151.00	163.00	150.13	14,341,360
2021-11-09	161.00	163.00	158.50	160.00	147.36	9,064,850
2021-11-08	166.50	168.00	155.00	158.00	145.52	15,403,050
2021-11-05	165.00	169.00	161.00	166.00	152.89	19,821,369
2021-11-04	173.00	174.00	159.00	163.50	150.59	28,030,051
2021-11-03	173.00	176.00	167.00	175.50	161.64	42,536,699
2021-11-02	177.00	177.50	162.00	168.00	154.73	35,668,406
2021-11-01	179.50	182.00	172.50	177.50	163.48	50,302,246
2021-10-29	162.00	170.50	161.50	170.50	157.04	22,836,551
2021-10-28	148.00	155.00	145.50	155.00	142.76	24,905,391
2021-10-27	147.00	153.00	145.50	149.00	137.23	42,137,340
2021-10-26	151.00	155.00	143.00	144.00	132.63	69,007,789
2021-10-25	131.50	142.00	131.00	142.00	130.79	35,593,289
2021-10-22	128.50	130.00	124.00	129.50	119.27	11,214,960
2021-10-21	129.50	132.00	126.00	127.50	117.43	13,717,780
2021-10-20	127.00	132.50	126.00	129.50	119.27	23,013,971
2021-10-19	123.50	132.00	123.00	125.00	115.13	36,042,449
2021-10-18	124.50	126.50	121.00	123.00	113.29	14,311,740
2021-10-15	119.50	127.00	118.00	125.00	115.13	17,417,070
2021-10-14	120.50	122.50	114.00	115.50	106.38	10,464,170

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.