Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	53.500	53.900	50.800	51.600	51.600	130,039
2025-05-02	52.700	54.000	52.000	53.400	53.400	81,115
2025-04-30	54.000	54.300	52.700	52.700	52.700	118,017
2025-04-29	52.800	53.700	52.600	53.600	53.600	152,051
2025-04-28	52.000	52.700	52.000	52.700	52.700	144,023
2025-04-25	51.700	52.300	51.500	51.800	51.800	137,021
2025-04-24	52.400	52.400	50.700	50.900	50.900	132,200
2025-04-23	50.700	51.100	50.200	50.700	50.700	171,123
2025-04-22	48.350	49.350	48.300	48.950	48.950	140,021
2025-04-21	50.200	50.200	48.500	48.750	48.750	148,018
2025-04-18	49.550	50.400	49.550	50.200	50.200	111,033
2025-04-17	49.500	50.500	49.350	50.200	50.200	159,008
2025-04-16	51.700	51.700	50.200	50.500	50.500	136,012
2025-04-15	50.000	51.800	50.000	51.700	51.700	195,020
2025-04-14	51.200	52.000	49.650	50.000	50.000	311,205
2025-04-11	44.600	48.650	44.600	48.600	48.600	304,122
2025-04-10	48.200	48.650	47.000	48.650	48.650	350,010
2025-04-09	45.150	49.000	44.250	44.250	44.250	492,344
2025-04-08	49.150	50.100	49.150	49.150	49.150	337,274
2025-04-07	54.600	54.600	54.600	54.600	54.600	40,158
2025-04-02	60.400	60.600	59.800	60.600	60.600	106,002
2025-04-01	58.500	60.200	58.500	59.600	59.600	177,271
2025-03-31	59.200	61.000	58.400	58.700	58.700	300,012
2025-03-28	63.000	63.000	60.400	61.400	61.400	287,010
2025-03-27	63.500	64.000	63.200	63.200	63.200	92,094
2025-03-26	64.300	64.800	64.000	64.200	64.200	113,078
2025-03-25	65.200	65.300	63.600	64.300	64.300	135,090
2025-03-24	65.400	66.400	64.800	64.800	64.800	160,020
2025-03-21	65.500	65.600	64.800	64.900	64.900	97,014
2025-03-20	65.300	65.800	65.100	65.500	65.500	120,031
2025-03-19	65.500	66.100	64.500	65.000	65.000	156,254
2025-03-18	64.900	65.400	64.800	65.200	65.200	100,004
2025-03-17	65.200	65.200	64.600	64.900	64.900	110,100
2025-03-14	64.400	64.400	63.300	63.900	63.900	218,171
2025-03-13	65.900	66.100	63.900	64.100	64.100	221,051
2025-03-12	66.700	67.400	65.700	65.700	65.700	224,001
2025-03-11	65.900	67.000	64.600	65.600	65.600	284,029
2025-03-10	68.600	68.600	67.100	67.600	67.600	97,003
2025-03-07	67.600	67.600	67.000	67.300	67.300	112,003
2025-03-06	68.200	68.700	67.400	67.700	67.700	152,055
2025-03-05	67.300	68.400	67.000	68.400	68.400	161,014
2025-03-04	66.800	67.300	65.500	67.300	67.300	370,126
2025-03-03	67.600	67.600	66.900	67.200	67.200	185,157
2025-02-27	70.000	70.000	68.300	68.300	68.300	258,010
2025-02-26	70.000	70.000	69.000	69.500	69.500	185,243
2025-02-25	71.000	72.500	69.100	69.100	69.100	836,043
2025-02-24	69.700	70.500	69.600	70.000	70.000	277,049
2025-02-21	70.600	71.000	70.200	70.700	70.700	301,103
2025-02-20	71.100	71.300	70.000	70.600	70.600	486,019
2025-02-19	72.100	73.800	70.000	71.100	71.100	3,833,019
2025-02-18	66.000	71.500	65.600	71.500	71.500	1,948,444
2025-02-17	64.700	65.300	64.300	65.000	65.000	157,221
2025-02-14	64.300	64.600	63.800	64.000	64.000	165,204
2025-02-13	63.300	64.000	63.300	63.900	63.900	179,023
2025-02-12	64.000	64.600	63.000	63.000	63.000	140,057
2025-02-11	64.700	64.700	63.700	64.000	64.000	130,103
2025-02-10	64.000	64.000	63.000	63.800	63.800	161,017
2025-02-07	62.800	63.500	62.300	63.500	63.500	134,003
2025-02-06	62.400	62.800	62.000	62.800	62.800	111,027
2025-02-05	61.400	62.700	61.300	62.500	62.500	113,006

← NewerPage 7 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.