Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	77.300	77.700	76.500	77.700	77.700	647,150
2025-10-22	78.800	79.100	77.600	78.100	78.100	799,150
2025-10-21	75.000	80.900	74.800	78.900	78.900	2,749,201
2025-10-20	75.000	75.500	73.700	74.500	74.500	628,030
2025-10-17	74.000	76.200	74.000	74.900	74.900	1,047,821
2025-10-16	76.500	76.500	74.000	74.000	74.000	1,152,308
2025-10-15	76.100	76.600	74.600	75.800	75.800	1,812,290
2025-10-14	77.500	84.000	75.900	75.900	75.900	6,892,950
2025-10-13	78.000	80.400	76.800	76.800	76.800	6,107,284
2025-10-09	74.000	74.600	73.100	73.100	73.100	546,000
2025-10-08	73.800	74.000	71.800	73.500	73.500	665,082
2025-10-07	71.700	73.100	71.300	72.500	72.500	452,028
2025-10-03	72.000	72.100	71.000	71.500	71.500	365,019
2025-10-02	72.600	73.200	71.500	71.600	71.600	449,006
2025-10-01	74.900	74.900	72.500	72.600	72.600	481,257
2025-09-30	72.600	73.500	72.000	73.500	73.500	657,190
2025-09-29	72.000	72.000	72.000	72.000	72.000	0
2025-09-26	72.000	72.600	70.200	72.000	72.000	960,134
2025-09-25	73.300	75.300	72.200	72.200	72.200	1,732,100
2025-09-24	71.900	73.700	71.300	73.600	73.600	682,510
2025-09-23	71.500	72.400	71.100	71.900	71.900	421,010
2025-09-22	71.800	71.800	70.400	71.500	71.500	760,211
2025-09-19	72.100	72.300	71.100	71.800	71.800	501,061
2025-09-18	72.000	72.600	70.900	71.700	71.700	562,001
2025-09-17	72.400	72.400	70.900	71.200	71.200	476,000
2025-09-16	71.900	72.500	70.900	71.600	71.600	741,000
2025-09-15	72.500	73.600	71.600	71.800	71.800	921,038
2025-09-12	76.400	76.400	71.800	72.300	72.300	3,091,961
2025-09-11	79.500	80.000	77.400	77.400	77.400	3,873,138
2025-09-10	85.900	86.500	84.300	86.000	86.000	1,659,460
2025-09-09	87.300	88.400	84.000	85.900	85.900	3,032,700
2025-09-08	83.700	85.500	81.000	85.000	85.000	2,168,061
2025-09-05	83.900	87.100	82.200	83.700	83.700	4,235,092
2025-09-04	82.700	84.300	81.800	83.300	83.300	1,622,260
2025-09-03	77.500	83.300	77.500	82.800	82.800	2,530,058
2025-09-02	80.600	81.200	77.100	79.000	79.000	2,019,503
2025-09-01	79.200	83.000	79.000	80.000	80.000	3,426,613
2025-08-29	80.100	80.100	77.600	78.100	78.100	819,026
2025-08-28	81.000	81.200	79.000	79.200	79.200	906,060
2025-08-27	80.000	81.200	79.700	79.900	79.900	803,150
2025-08-26	81.900	81.900	79.200	79.300	79.300	819,347
2025-08-25	79.500	82.000	79.500	80.300	80.300	786,550
2025-08-22	80.100	81.000	78.100	78.500	78.500	775,333
2025-08-21	79.400	81.800	79.100	79.500	79.500	1,264,454
2025-08-20	80.300	80.300	77.000	77.700	77.700	1,721,500
2025-08-19	84.000	84.400	80.900	80.900	80.900	1,508,485
2025-08-18	82.800	84.400	82.000	82.900	82.900	1,506,188
2025-08-15	82.300	83.400	81.600	82.000	82.000	1,404,277
2025-08-14	85.000	86.300	82.500	82.700	82.700	3,076,072
2025-08-13	80.700	87.200	78.700	85.300	85.300	4,766,171
2025-08-12	80.300	83.300	80.000	80.400	80.400	3,346,551
2025-08-11	80.700	81.200	77.000	80.000	80.000	5,397,550
2025-08-08	87.900	87.900	82.700	84.900	84.900	6,943,148
2025-08-07	89.400	96.200	87.000	87.900	87.900	25,478,038
2025-08-06	84.800	88.500	84.700	87.500	87.500	7,777,560
2025-08-05	84.000	84.400	81.800	82.700	82.700	1,837,559
2025-08-04	83.100	84.300	81.600	82.800	82.800	1,536,412
2025-08-01	81.000	81.000	81.000	81.000	81.000	3,895,104
2025-07-31	82.600	85.800	80.800	81.000	81.000	4,337,677
2025-07-30	83.500	84.000	81.500	81.800	81.800	1,816,270

← NewerPage 5 of 21 · 1,222 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.