Mechema Chemicals Int historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 61.400 | 62.000 | 60.900 | 60.900 | 60.900 | 192,630 |
| 2025-02-03 | 61.700 | 62.000 | 60.600 | 61.300 | 61.300 | 108,911 |
| 2025-01-22 | 61.600 | 62.100 | 61.600 | 62.000 | 62.000 | 88,000 |
| 2025-01-21 | 61.300 | 62.200 | 61.100 | 61.600 | 61.600 | 73,000 |
| 2025-01-20 | 61.000 | 61.700 | 60.700 | 61.400 | 61.400 | 69,000 |
| 2025-01-17 | 61.200 | 61.300 | 60.600 | 60.600 | 60.600 | 91,000 |
| 2025-01-16 | 61.900 | 62.000 | 61.300 | 61.400 | 61.400 | 101,000 |
| 2025-01-15 | 61.100 | 63.200 | 61.000 | 61.000 | 61.000 | 169,000 |
| 2025-01-14 | 60.800 | 61.600 | 60.500 | 61.000 | 61.000 | 114,000 |
| 2025-01-13 | 61.500 | 61.500 | 58.800 | 60.800 | 60.800 | 264,000 |
| 2025-01-10 | 61.200 | 62.400 | 61.200 | 62.000 | 62.000 | 127,000 |
| 2025-01-09 | 65.100 | 65.100 | 62.000 | 62.000 | 62.000 | 377,000 |
| 2025-01-08 | 65.000 | 65.500 | 64.400 | 65.100 | 65.100 | 151,000 |
| 2025-01-07 | 66.600 | 66.600 | 65.100 | 65.100 | 65.100 | 305,000 |
| 2025-01-06 | 65.900 | 66.400 | 65.600 | 65.700 | 65.700 | 247,000 |
| 2025-01-03 | 67.100 | 68.000 | 65.700 | 65.900 | 65.900 | 228,000 |
| 2025-01-02 | 66.100 | 67.200 | 66.100 | 66.400 | 66.400 | 276,000 |
| 2024-12-31 | 68.500 | 69.100 | 65.600 | 66.800 | 66.800 | 661,000 |
| 2024-12-30 | 69.700 | 70.600 | 69.200 | 69.200 | 69.200 | 198,000 |
| 2024-12-27 | 71.100 | 71.400 | 69.600 | 69.900 | 69.900 | 246,000 |
| 2024-12-26 | 70.600 | 71.300 | 70.300 | 70.600 | 70.600 | 229,000 |
| 2024-12-25 | 70.900 | 71.000 | 69.700 | 70.600 | 70.600 | 183,000 |
| 2024-12-24 | 71.000 | 71.300 | 69.900 | 69.900 | 69.900 | 166,000 |
| 2024-12-23 | 70.300 | 70.800 | 70.000 | 70.200 | 70.200 | 143,000 |
| 2024-12-20 | 70.200 | 70.800 | 69.400 | 69.700 | 69.700 | 356,000 |
| 2024-12-19 | 70.200 | 70.900 | 70.100 | 70.300 | 70.300 | 217,000 |
| 2024-12-18 | 71.100 | 71.700 | 70.100 | 71.100 | 71.100 | 305,000 |
| 2024-12-17 | 72.100 | 72.900 | 70.500 | 70.700 | 70.700 | 630,000 |
| 2024-12-16 | 75.200 | 75.200 | 71.900 | 71.900 | 71.900 | 725,000 |
| 2024-12-13 | 78.200 | 80.000 | 75.000 | 75.000 | 75.000 | 1,935,000 |
| 2024-12-12 | 76.100 | 79.500 | 75.700 | 78.100 | 78.100 | 2,304,000 |
| 2024-12-11 | 74.000 | 75.300 | 73.500 | 75.300 | 75.300 | 499,000 |
| 2024-12-10 | 75.000 | 76.400 | 73.300 | 74.900 | 74.900 | 711,000 |
| 2024-12-09 | 73.000 | 75.800 | 71.600 | 75.800 | 75.800 | 527,000 |
| 2024-12-06 | 75.400 | 77.800 | 73.300 | 73.500 | 73.500 | 1,569,000 |
| 2024-12-05 | 74.900 | 74.900 | 72.600 | 74.200 | 74.200 | 697,000 |
| 2024-12-04 | 71.000 | 75.400 | 70.100 | 74.600 | 74.600 | 1,120,000 |
| 2024-12-03 | 70.700 | 72.100 | 70.400 | 70.600 | 70.600 | 130,000 |
| 2024-12-02 | 70.700 | 71.200 | 69.800 | 70.200 | 70.200 | 114,000 |
| 2024-11-29 | 69.700 | 70.700 | 69.600 | 70.000 | 70.000 | 74,000 |
| 2024-11-28 | 70.400 | 72.800 | 69.000 | 69.900 | 69.900 | 284,000 |
| 2024-11-27 | 73.200 | 73.200 | 70.500 | 70.500 | 70.500 | 213,000 |
| 2024-11-26 | 72.900 | 73.200 | 72.100 | 72.500 | 72.500 | 121,000 |
| 2024-11-25 | 72.100 | 73.400 | 72.100 | 73.000 | 73.000 | 316,000 |
| 2024-11-22 | 72.100 | 72.700 | 71.600 | 72.100 | 72.100 | 330,000 |
| 2024-11-21 | 69.300 | 72.200 | 69.000 | 72.000 | 72.000 | 418,000 |
| 2024-11-20 | 70.600 | 70.600 | 69.100 | 69.400 | 69.400 | 163,122 |
| 2024-11-19 | 69.500 | 70.300 | 69.200 | 70.200 | 70.200 | 139,000 |
| 2024-11-18 | 70.800 | 70.800 | 69.100 | 69.100 | 69.100 | 273,000 |
| 2024-11-15 | 70.700 | 72.200 | 70.200 | 70.900 | 70.900 | 294,000 |
| 2024-11-14 | 72.600 | 75.500 | 70.000 | 70.000 | 70.000 | 1,373,000 |
| 2024-11-13 | 70.800 | 71.800 | 70.200 | 71.400 | 71.400 | 163,000 |
| 2024-11-12 | 73.700 | 73.800 | 71.300 | 71.400 | 71.400 | 218,000 |
| 2024-11-11 | 73.400 | 74.100 | 72.700 | 73.700 | 73.700 | 221,000 |
| 2024-11-08 | 73.900 | 74.300 | 72.100 | 72.100 | 72.100 | 309,000 |
| 2024-11-07 | 73.600 | 75.000 | 72.700 | 72.800 | 72.800 | 762,000 |
| 2024-11-06 | 69.800 | 71.000 | 69.800 | 70.700 | 70.700 | 152,000 |
| 2024-11-05 | 69.500 | 70.900 | 69.500 | 69.600 | 69.600 | 119,000 |
| 2024-11-04 | 70.300 | 70.300 | 69.200 | 69.200 | 69.200 | 137,000 |
| 2024-11-01 | 70.900 | 70.900 | 69.700 | 70.300 | 70.300 | 167,000 |
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.