Mechema Chemicals Int historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	75.900	76.300	75.100	75.600	75.600	292,401
2026-10-16	77.200	78.300	77.000	77.900	77.900	209,357
2026-10-15	78.300	78.900	76.800	76.900	76.900	554,054
2026-10-14	80.700	81.400	80.000	80.200	80.200	267,201
2026-10-13	79.700	81.000	79.400	79.800	79.800	463,043
2026-10-12	82.300	82.500	81.200	81.800	81.800	445,291
2026-10-08	82.300	83.800	80.600	81.900	81.900	416,000
2026-10-07	82.000	84.800	82.000	82.300	82.300	739,002
2026-10-06	81.400	83.300	80.600	82.500	82.500	602,107
2026-10-05	82.200	82.200	80.600	80.900	80.900	553,101
2026-10-02	80.200	81.800	80.200	81.200	81.200	377,083
2026-10-01	82.500	82.500	80.300	80.600	80.600	599,116
2026-09-30	79.000	84.300	78.900	82.500	82.500	1,263,049
2026-09-29	77.400	81.000	77.000	79.800	79.800	898,287
2026-09-24	75.300	77.600	75.300	77.400	77.400	667,060
2026-09-23	74.100	75.300	74.100	75.300	75.300	263,042
2026-09-22	74.700	75.600	74.200	74.500	74.500	255,150
2026-09-21	74.200	76.500	73.800	75.500	75.500	466,301
2026-09-18	74.000	74.000	72.700	74.000	74.000	293,000
2026-09-17	71.700	73.100	71.700	73.100	73.100	185,000
2026-09-16	71.000	71.600	70.800	71.400	71.400	257,000
2026-09-15	71.100	72.800	70.800	71.000	71.000	219,000
2026-09-14	70.800	72.100	70.400	71.200	71.200	133,050
2026-09-11	72.500	72.900	71.600	72.100	72.100	274,001
2026-09-10	73.100	73.500	71.700	72.900	72.900	433,030
2026-09-09	70.600	71.300	70.400	71.200	71.200	288,000
2026-09-08	71.300	72.000	71.000	71.300	71.300	219,146
2026-09-07	72.700	72.700	68.900	71.300	71.300	296,043
2026-09-04	73.200	73.200	70.800	71.800	71.800	450,043
2026-09-03	74.000	74.400	71.800	71.900	71.900	412,001
2026-09-02	73.100	73.700	72.900	73.300	73.300	251,001
2026-09-01	74.900	75.000	73.700	73.700	73.700	314,000
2026-08-31	74.800	75.400	73.800	74.400	74.400	271,080
2026-08-28	75.500	75.800	74.600	74.800	74.800	335,001
2026-08-27	75.100	76.700	75.000	75.000	75.000	492,177
2026-08-26	74.500	76.400	73.700	74.800	74.800	625,513
2026-08-25	72.000	73.500	71.700	73.500	73.500	251,448
2026-08-24	73.200	74.600	72.900	72.900	72.900	290,005
2026-08-21	73.400	74.700	72.700	73.200	73.200	229,100
2026-08-20	74.200	74.600	72.800	73.400	73.400	255,250
2026-08-19	72.600	73.800	72.500	73.100	73.100	311,120
2026-08-18	76.300	77.400	73.900	74.000	74.000	1,063,006
2026-08-17	75.800	76.900	73.700	76.300	76.300	597,236
2026-08-14	75.000	76.000	73.200	74.300	74.300	514,176
2026-08-13	75.500	76.000	74.300	74.300	74.300	303,000
2026-08-12	73.800	76.000	73.800	74.800	74.800	331,000
2026-08-11	74.100	75.200	72.500	73.500	73.500	427,322
2026-08-10	72.700	73.800	72.700	73.700	73.700	265,083
2026-08-07	72.000	73.200	71.100	71.700	71.700	325,012
2026-08-06	72.000	72.800	70.700	72.000	72.000	361,000
2026-08-05	71.500	72.500	71.000	71.400	71.400	308,378
2026-08-04	68.200	71.000	68.200	70.400	70.400	344,049
2026-08-03	69.400	71.400	68.400	70.200	70.200	475,478
2026-07-31	66.400	68.800	66.200	67.900	67.900	460,040
2026-07-30	64.500	66.200	62.400	63.000	63.000	464,010
2026-07-29	69.100	69.100	62.900	65.000	65.000	947,017
2026-07-28	70.400	70.800	68.000	68.000	68.000	544,050
2026-07-27	73.100	73.700	71.400	72.400	72.400	421,001
2026-07-24	74.100	75.500	73.800	74.200	74.200	291,063
2026-07-23	75.800	76.500	74.500	75.000	75.000	276,001

Page 1 of 3 · 126 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.