Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	84.400	85.300	80.500	82.700	82.700	4,440,706
2025-07-28	86.700	88.500	83.500	84.800	84.800	6,238,725
2025-07-25	89.000	90.000	86.400	86.400	86.400	5,584,220
2025-07-24	87.600	89.900	84.800	89.900	89.900	24,499,686
2025-07-23	79.900	86.500	77.200	86.500	86.500	17,294,511
2025-07-22	72.900	79.700	72.800	78.700	78.700	11,127,517
2025-07-21	70.700	72.500	69.700	72.500	72.500	816,217
2025-07-18	71.700	72.600	70.300	70.700	70.700	995,201
2025-07-17	73.600	74.400	70.800	71.200	71.200	2,621,639
2025-07-16	68.900	74.900	68.900	72.500	72.500	4,190,366
2025-07-15	71.000	72.900	70.400	70.500	68.140	1,280,665
2025-07-14	71.500	73.500	70.100	70.600	68.237	1,089,140
2025-07-11	70.000	72.400	69.400	70.800	68.430	1,745,178
2025-07-10	68.000	68.800	67.600	68.700	66.400	362,050
2025-07-09	67.500	69.100	67.400	67.600	67.600	813,000
2025-07-08	67.200	67.200	64.800	66.000	66.000	452,201
2025-07-07	67.200	68.100	66.000	66.400	66.400	522,008
2025-07-04	68.200	69.000	67.000	67.200	67.200	683,043
2025-07-03	69.300	69.800	68.300	68.300	68.300	727,333
2025-07-02	69.200	70.700	68.300	69.300	69.300	1,518,310
2025-07-01	68.200	74.500	66.800	68.900	68.900	4,733,143
2025-06-30	69.300	69.300	66.400	68.300	68.300	1,826,500
2025-06-27	65.700	71.500	64.500	69.200	69.200	6,148,025
2025-06-26	66.300	71.400	65.000	65.000	65.000	7,125,482
2025-06-25	61.100	66.400	60.800	66.400	66.400	2,310,201
2025-06-24	60.500	61.200	60.400	60.400	60.400	231,002
2025-06-23	59.200	59.400	58.200	59.200	59.200	158,000
2025-06-20	59.100	59.900	58.700	59.800	59.800	164,000
2025-06-19	59.400	59.800	58.600	59.200	59.200	276,004
2025-06-18	60.500	60.800	59.900	60.800	60.800	186,000
2025-06-17	59.700	61.100	59.700	60.100	60.100	231,336
2025-06-16	59.400	59.500	58.200	59.400	59.400	296,075
2025-06-13	61.500	61.700	60.000	60.000	60.000	420,708
2025-06-12	63.300	63.300	61.500	61.900	61.900	403,563
2025-06-11	63.300	64.500	62.800	62.900	62.900	784,051
2025-06-10	61.400	65.800	61.400	64.600	64.600	1,470,380
2025-06-09	62.900	63.300	60.600	61.300	61.300	207,000
2025-06-06	61.800	62.300	60.900	61.200	61.200	209,006
2025-06-05	61.500	63.100	61.000	61.800	61.800	376,232
2025-06-04	60.600	61.700	59.900	61.700	61.700	264,101
2025-06-03	60.000	60.500	59.600	59.800	59.800	178,151
2025-06-02	61.400	61.500	59.800	60.100	60.100	240,051
2025-05-29	60.900	61.800	60.000	61.300	61.300	266,361
2025-05-28	62.300	62.800	61.000	61.100	61.100	217,001
2025-05-27	62.500	62.800	61.900	61.900	61.900	255,000
2025-05-26	62.500	63.500	62.000	62.200	62.200	350,001
2025-05-23	62.300	65.100	62.300	62.900	62.900	231,000
2025-05-22	62.800	62.800	61.700	61.900	61.900	435,057
2025-05-21	62.800	63.200	61.700	62.800	62.800	964,257
2025-05-20	67.800	67.800	63.200	63.200	63.200	2,458,300
2025-05-19	71.400	71.400	68.400	70.200	70.200	886,169
2025-05-16	71.000	71.700	68.700	71.400	71.400	1,396,604
2025-05-15	67.900	72.800	66.600	70.500	70.500	2,380,228
2025-05-14	69.800	70.800	66.000	68.000	68.000	3,836,573
2025-05-13	64.700	64.700	64.700	64.700	64.700	441,230
2025-05-12	58.900	58.900	58.900	58.900	58.900	219,243
2025-05-09	54.000	54.300	52.900	53.600	53.600	114,922
2025-05-08	51.700	52.700	51.700	52.600	52.600	81,008
2025-05-07	51.800	52.000	51.000	51.100	51.100	52,033
2025-05-06	51.100	52.200	51.100	51.600	51.600	64,011

← NewerPage 6 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.