Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	82.800	84.400	80.000	82.000	82.000	1,356,067
2026-04-24	89.700	89.700	81.000	82.800	82.800	2,338,888
2026-04-23	94.900	96.500	85.200	88.300	88.300	6,263,634
2026-04-22	92.300	94.700	91.800	93.500	93.500	2,610,451
2026-04-21	91.900	93.200	90.400	93.000	93.000	2,569,919
2026-04-20	92.100	94.000	90.400	91.400	91.400	3,875,820
2026-04-17	89.100	92.500	88.700	91.200	91.200	4,411,331
2026-04-16	86.300	91.600	85.600	89.400	89.400	7,924,515
2026-04-15	81.000	86.900	79.200	85.600	85.600	3,999,785
2026-04-14	81.600	81.700	78.700	80.300	80.300	1,486,772
2026-04-13	79.000	83.000	78.700	81.000	81.000	4,324,983
2026-04-10	74.900	78.800	74.200	78.200	78.200	2,042,568
2026-04-09	74.000	76.100	73.700	74.100	74.100	850,016
2026-04-08	73.400	74.200	71.600	74.000	74.000	555,509
2026-04-07	73.000	73.900	70.800	71.400	71.400	478,107
2026-04-02	72.500	74.300	71.900	72.100	72.100	669,007
2026-04-01	71.800	72.300	71.000	72.000	72.000	300,004
2026-03-31	71.000	73.000	70.200	70.500	70.500	506,187
2026-03-30	74.500	75.400	72.300	72.400	72.400	526,142
2026-03-27	72.800	75.500	72.800	74.800	74.800	760,157
2026-03-26	74.100	75.400	73.700	73.900	73.900	508,035
2026-03-25	73.500	75.000	72.500	73.700	73.700	876,049
2026-03-24	74.800	74.800	71.700	73.100	73.100	853,172
2026-03-23	70.200	74.500	70.100	73.300	73.300	1,166,919
2026-03-20	71.500	74.000	71.400	71.800	71.800	809,026
2026-03-19	71.300	76.300	70.200	72.000	72.000	2,508,188
2026-03-18	71.900	72.500	71.000	71.500	71.500	569,026
2026-03-17	70.900	72.800	70.500	71.000	71.000	935,909
2026-03-16	68.300	71.600	68.300	70.900	70.900	1,008,239
2026-03-13	66.800	69.000	65.800	68.300	68.300	463,009
2026-03-12	66.900	67.400	65.500	66.800	66.800	345,028
2026-03-11	64.100	66.800	64.100	66.700	66.700	238,035
2026-03-10	63.400	64.500	62.000	64.100	64.100	345,010
2026-03-09	61.900	62.700	59.900	61.200	61.200	410,011
2026-03-06	64.200	66.000	63.000	64.900	64.900	209,007
2026-03-05	64.000	64.800	63.000	64.400	64.400	318,003
2026-03-04	65.400	65.400	62.100	62.400	62.400	464,053
2026-03-03	68.200	68.800	66.800	66.900	66.900	359,013
2026-03-02	65.500	67.800	65.000	67.000	67.000	316,006
2026-02-26	67.000	67.800	66.700	67.300	67.300	229,003
2026-02-25	68.000	68.000	66.500	67.200	67.200	317,052
2026-02-24	66.200	67.700	66.100	66.600	66.600	284,002
2026-02-23	64.500	66.300	64.400	66.200	66.200	350,093
2026-02-11	64.700	65.000	64.000	64.700	64.700	196,108
2026-02-10	66.600	67.800	64.700	64.700	64.700	404,010
2026-02-09	65.300	66.400	64.600	64.900	64.900	482,020
2026-02-06	64.400	64.400	61.500	63.400	63.400	383,335
2026-02-05	65.100	65.600	64.000	64.400	64.400	314,033
2026-02-04	63.800	65.500	63.500	65.200	65.200	236,005
2026-02-03	64.300	65.300	63.600	64.000	64.000	232,169
2026-02-02	64.700	64.800	63.500	64.100	64.100	450,003
2026-01-30	67.900	68.000	65.500	65.800	65.800	583,036
2026-01-29	69.400	69.500	67.800	68.000	68.000	394,032
2026-01-28	69.400	70.400	69.000	69.100	69.100	250,303
2026-01-27	70.200	70.500	69.100	69.200	69.200	328,028
2026-01-26	69.500	70.600	69.200	70.200	70.200	369,052
2026-01-23	70.700	70.800	69.500	69.500	69.500	317,030
2026-01-22	70.400	70.700	69.300	70.100	70.100	422,306
2026-01-21	70.400	70.700	69.500	69.700	69.700	336,033
2026-01-20	69.600	71.900	69.500	70.100	70.100	732,027

← NewerPage 3 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.