Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	71.000	71.000	71.000	71.000	71.000	0
2024-10-30	72.500	72.500	70.600	71.000	71.000	187,000
2024-10-29	73.000	73.000	71.100	72.300	72.300	214,000
2024-10-28	72.700	74.100	72.000	72.100	72.100	442,000
2024-10-25	74.000	78.000	72.300	72.300	72.300	1,681,000
2024-10-24	71.100	74.300	70.800	71.500	71.500	747,000
2024-10-23	70.100	71.500	70.100	70.500	70.500	164,000
2024-10-22	69.400	69.900	69.100	69.900	69.900	92,000
2024-10-21	69.500	69.800	69.300	69.500	69.500	70,000
2024-10-18	70.700	70.700	68.800	69.000	69.000	219,000
2024-10-17	69.900	71.000	69.600	70.300	70.300	75,000
2024-10-16	70.000	70.700	69.100	69.900	69.900	109,000
2024-10-15	70.900	70.900	69.300	69.600	69.600	110,000
2024-10-14	70.300	70.300	69.000	69.600	69.600	80,000
2024-10-11	70.200	70.400	69.000	69.600	69.600	191,000
2024-10-09	71.300	71.900	70.600	70.600	70.600	112,000
2024-10-08	71.900	71.900	71.000	71.400	71.400	82,000
2024-10-07	71.800	72.400	71.500	72.000	72.000	72,000
2024-10-04	72.800	73.400	71.300	71.400	71.400	101,000
2024-10-03	72.600	72.600	72.600	72.600	72.600	0
2024-10-02	72.600	72.600	72.600	72.600	72.600	0
2024-10-01	73.000	73.100	72.300	72.600	72.600	80,000
2024-09-30	73.800	74.200	72.800	72.800	72.800	89,000
2024-09-27	72.200	74.300	72.200	73.500	73.500	148,000
2024-09-26	73.000	73.500	72.000	72.100	72.100	97,000
2024-09-25	73.100	73.600	72.900	72.900	72.900	118,000
2024-09-24	73.700	73.700	72.400	72.600	72.600	87,000
2024-09-23	72.500	73.600	72.200	72.700	72.700	67,000
2024-09-20	73.500	74.500	72.500	72.900	72.900	128,000
2024-09-19	73.000	73.500	72.400	72.900	72.900	98,000
2024-09-18	75.000	75.000	73.000	73.100	73.100	109,000
2024-09-16	72.000	74.800	71.700	73.900	73.900	210,000
2024-09-13	71.300	72.000	70.600	72.000	72.000	84,000
2024-09-12	70.000	70.900	69.300	70.700	70.700	120,000
2024-09-11	70.000	70.000	68.500	69.000	69.000	195,000
2024-09-10	72.800	73.200	69.000	70.000	70.000	208,000
2024-09-09	72.200	72.600	71.700	72.600	72.600	114,000
2024-09-06	74.000	74.100	72.800	73.000	73.000	110,000
2024-09-05	75.700	75.800	73.400	73.900	73.900	157,000
2024-09-04	72.900	75.000	71.500	73.700	73.700	320,000
2024-09-03	78.800	78.800	76.100	76.800	76.800	268,000
2024-09-02	79.500	79.900	77.500	77.800	77.800	378,000
2024-08-30	73.600	79.300	73.600	78.100	78.100	901,000
2024-08-29	72.800	73.700	72.500	73.600	73.600	97,000
2024-08-28	73.700	73.700	72.800	72.800	72.800	104,000
2024-08-27	73.100	73.700	73.100	73.700	73.700	63,000
2024-08-26	73.900	74.600	73.400	73.400	73.400	167,000
2024-08-23	73.400	73.500	73.000	73.500	73.500	96,000
2024-08-22	72.200	74.800	72.200	74.200	74.200	255,000
2024-08-21	73.700	73.700	71.800	72.500	72.500	197,000
2024-08-20	72.200	73.100	71.500	72.500	72.500	214,000
2024-08-19	71.400	71.600	71.000	71.400	71.400	120,000
2024-08-16	72.000	72.500	71.100	71.300	71.300	143,000
2024-08-15	70.500	71.500	70.000	70.800	70.800	123,000
2024-08-14	72.000	72.100	70.600	70.600	70.600	129,000
2024-08-13	71.200	71.400	69.800	71.100	71.100	197,000
2024-08-12	68.500	71.400	68.500	71.100	71.100	246,000
2024-08-09	68.400	69.800	67.500	67.500	67.500	157,000
2024-08-08	70.800	70.800	66.600	67.400	67.400	457,000
2024-08-07	63.300	66.900	63.300	65.800	65.800	205,000

← NewerPage 9 of 21 · 1,226 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.