Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	69.600	71.900	69.500	70.100	70.100	732,027
2026-01-19	69.600	69.800	69.000	69.700	69.700	452,501
2026-01-16	70.100	73.300	69.800	69.800	69.800	1,381,015
2026-01-15	71.700	71.900	69.500	69.900	69.900	368,042
2026-01-14	68.800	72.300	68.600	70.400	70.400	891,120
2026-01-13	69.300	70.000	67.800	68.600	68.600	367,140
2026-01-12	68.300	68.900	67.600	68.600	68.600	398,162
2026-01-09	67.700	68.800	67.200	67.900	67.900	198,297
2026-01-08	69.500	70.200	68.000	68.200	68.200	346,003
2026-01-07	67.400	70.300	67.400	69.500	69.500	540,076
2026-01-06	67.100	68.200	67.100	67.800	67.800	218,054
2026-01-05	69.300	70.100	67.200	67.400	67.400	462,101
2026-01-02	68.100	70.100	68.100	69.300	69.300	425,050
2025-12-31	69.500	69.500	68.100	68.100	68.100	303,003
2025-12-30	70.000	70.000	68.400	69.500	69.500	363,167
2025-12-29	69.700	72.200	68.900	69.400	69.400	1,051,511
2025-12-26	67.900	70.500	67.900	70.200	70.200	1,048,152
2025-12-24	67.200	68.200	66.600	67.000	67.000	206,015
2025-12-23	68.100	68.100	67.000	67.300	67.300	177,080
2025-12-22	67.200	67.900	66.700	67.200	67.200	215,014
2025-12-19	66.600	66.700	66.000	66.200	66.200	142,024
2025-12-18	65.900	66.300	65.100	65.800	65.800	160,086
2025-12-17	65.800	66.700	65.800	65.900	65.900	207,001
2025-12-16	66.700	67.200	65.000	66.000	66.000	455,010
2025-12-15	67.100	67.900	66.900	67.600	67.600	328,020
2025-12-12	69.100	69.100	67.800	68.400	68.400	379,005
2025-12-11	67.500	70.400	67.500	68.600	68.600	1,082,264
2025-12-10	67.300	67.800	66.500	66.600	66.600	348,007
2025-12-09	66.700	68.700	66.700	67.800	67.800	749,209
2025-12-08	66.700	66.900	65.800	66.900	66.900	233,141
2025-12-05	67.000	67.600	66.200	66.400	66.400	266,001
2025-12-04	67.700	68.000	67.000	67.300	67.300	233,100
2025-12-03	67.500	68.600	67.500	67.600	67.600	231,117
2025-12-02	67.300	68.000	67.300	67.500	67.500	185,006
2025-12-01	68.100	69.100	67.500	67.500	67.500	277,017
2025-11-28	68.200	68.700	67.500	67.800	67.800	238,001
2025-11-27	68.000	68.700	67.600	68.100	68.100	351,050
2025-11-26	68.000	68.100	67.000	67.100	67.100	325,000
2025-11-25	66.000	66.700	65.900	66.300	66.300	326,012
2025-11-24	65.100	65.700	64.200	65.200	65.200	287,012
2025-11-21	64.500	65.600	64.200	64.300	64.300	398,001
2025-11-20	67.100	67.200	65.600	66.500	66.500	358,000
2025-11-19	64.400	65.900	64.200	65.200	65.200	475,019
2025-11-18	66.000	66.700	64.300	64.500	64.500	553,224
2025-11-17	67.100	67.500	65.800	65.900	65.900	574,200
2025-11-14	68.000	69.000	67.200	67.300	67.300	595,002
2025-11-13	70.600	70.600	69.100	69.400	69.400	357,001
2025-11-12	68.900	70.900	68.700	69.500	69.500	483,021
2025-11-11	69.600	71.200	68.200	68.200	68.200	647,010
2025-11-10	70.000	70.300	69.100	69.700	69.700	387,101
2025-11-07	69.900	70.900	68.800	69.900	69.900	428,001
2025-11-06	71.200	71.300	69.900	70.400	70.400	349,340
2025-11-05	69.400	70.500	68.600	69.900	69.900	564,060
2025-11-04	72.900	72.900	70.500	70.600	70.600	599,044
2025-11-03	72.500	72.700	71.800	71.800	71.800	610,106
2025-10-31	74.200	74.900	73.100	73.100	73.100	616,250
2025-10-30	75.900	75.900	73.600	74.800	74.800	655,647
2025-10-29	75.400	76.700	74.500	75.000	75.000	704,706
2025-10-28	77.000	77.400	74.600	74.600	74.600	1,219,308
2025-10-27	77.100	78.700	76.400	77.400	77.400	852,137

← NewerPage 4 of 5 · 244 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.