Mechema Chemicals International Corp. (TPEX:4721)
Taiwan · Delayed Price · Currency is TWD 74.80
+0.90 (1.22%)
At close: Mar 27, 2026
TPEX:4721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.80 | 75.50 | 72.80 | 74.80 | 74.80 | 1.22% | 768,579 |
| Mar 26, 2026 | 74.10 | 75.40 | 73.70 | 73.90 | 73.90 | 0.27% | 518,433 |
| Mar 25, 2026 | 73.50 | 75.00 | 72.50 | 73.70 | 73.70 | 0.82% | 887,381 |
| Mar 24, 2026 | 74.80 | 74.80 | 71.70 | 73.10 | 73.10 | -0.27% | 860,082 |
| Mar 23, 2026 | 70.20 | 74.50 | 70.10 | 73.30 | 73.30 | 2.09% | 1,188,112 |
| Mar 20, 2026 | 71.50 | 74.00 | 71.40 | 71.80 | 71.80 | -0.28% | 820,460 |
| Mar 19, 2026 | 71.30 | 76.30 | 70.20 | 72.00 | 72.00 | 0.70% | 2,535,299 |
| Mar 18, 2026 | 71.90 | 72.50 | 71.00 | 71.50 | 71.50 | 0.70% | 578,867 |
| Mar 17, 2026 | 70.90 | 72.80 | 70.50 | 71.00 | 71.00 | 0.14% | 945,937 |
| Mar 16, 2026 | 68.30 | 71.60 | 68.30 | 70.90 | 70.90 | 3.81% | 1,021,639 |
| Mar 13, 2026 | 66.80 | 69.00 | 65.80 | 68.30 | 68.30 | 2.25% | 469,797 |
| Mar 12, 2026 | 66.90 | 67.40 | 65.50 | 66.80 | 66.80 | 0.15% | 347,421 |
| Mar 11, 2026 | 64.10 | 66.80 | 64.10 | 66.70 | 66.70 | 4.06% | 244,025 |
| Mar 10, 2026 | 63.40 | 64.50 | 62.00 | 64.10 | 64.10 | 4.74% | 349,629 |
| Mar 9, 2026 | 61.90 | 62.70 | 59.90 | 61.20 | 61.20 | -5.70% | 418,724 |
| Mar 6, 2026 | 64.20 | 66.00 | 63.00 | 64.90 | 64.90 | 0.78% | 211,325 |
| Mar 5, 2026 | 64.00 | 64.80 | 63.00 | 64.40 | 64.40 | 3.21% | 324,324 |
| Mar 4, 2026 | 65.40 | 65.40 | 62.10 | 62.40 | 62.40 | -6.73% | 475,981 |
| Mar 3, 2026 | 68.20 | 68.80 | 66.80 | 66.90 | 66.90 | -0.15% | 363,476 |
| Mar 2, 2026 | 65.50 | 67.80 | 65.00 | 67.00 | 67.00 | -0.45% | 318,918 |
| Feb 26, 2026 | 67.00 | 67.80 | 66.70 | 67.30 | 67.30 | 0.15% | 232,907 |
| Feb 25, 2026 | 68.00 | 68.00 | 66.50 | 67.20 | 67.20 | 0.90% | 321,690 |
| Feb 24, 2026 | 66.20 | 67.70 | 66.10 | 66.60 | 66.60 | 0.60% | 288,148 |
| Feb 23, 2026 | 64.50 | 66.30 | 64.40 | 66.20 | 66.20 | 2.32% | 354,024 |
| Feb 11, 2026 | 64.70 | 65.00 | 64.00 | 64.70 | 64.70 | - | 198,739 |
| Feb 10, 2026 | 66.60 | 67.80 | 64.70 | 64.70 | 64.70 | -0.31% | 406,918 |
| Feb 9, 2026 | 65.30 | 66.40 | 64.60 | 64.90 | 64.90 | 2.37% | 485,753 |
| Feb 6, 2026 | 64.40 | 64.40 | 61.50 | 63.40 | 63.40 | -1.55% | 388,603 |
| Feb 5, 2026 | 65.10 | 65.60 | 64.00 | 64.40 | 64.40 | -1.23% | 318,272 |
| Feb 4, 2026 | 63.80 | 65.50 | 63.50 | 65.20 | 65.20 | 1.88% | 239,873 |
| Feb 3, 2026 | 64.30 | 65.30 | 63.60 | 64.00 | 64.00 | -0.16% | 235,280 |
| Feb 2, 2026 | 64.70 | 64.80 | 63.50 | 64.10 | 64.10 | -2.58% | 460,039 |
| Jan 30, 2026 | 67.90 | 68.00 | 65.50 | 65.80 | 65.80 | -3.24% | 598,568 |
| Jan 29, 2026 | 69.40 | 69.50 | 67.80 | 68.00 | 68.00 | -1.59% | 402,763 |
| Jan 28, 2026 | 69.40 | 70.40 | 69.00 | 69.10 | 69.10 | -0.14% | 256,317 |
| Jan 27, 2026 | 70.20 | 70.50 | 69.10 | 69.20 | 69.20 | -1.42% | 331,187 |
| Jan 26, 2026 | 69.50 | 70.60 | 69.20 | 70.20 | 70.20 | 1.01% | 374,969 |
| Jan 23, 2026 | 70.70 | 70.80 | 69.50 | 69.50 | 69.50 | -0.86% | 320,645 |
| Jan 22, 2026 | 70.40 | 70.70 | 69.30 | 70.10 | 70.10 | 0.57% | 426,109 |
| Jan 21, 2026 | 70.40 | 70.70 | 69.50 | 69.70 | 69.70 | -0.57% | 344,902 |
| Jan 20, 2026 | 69.60 | 71.90 | 69.50 | 70.10 | 70.10 | 0.57% | 742,038 |
| Jan 19, 2026 | 69.60 | 69.80 | 69.00 | 69.70 | 69.70 | -0.14% | 459,722 |
| Jan 16, 2026 | 70.10 | 73.30 | 69.80 | 69.80 | 69.80 | -0.14% | 1,394,157 |
| Jan 15, 2026 | 71.70 | 71.90 | 69.50 | 69.90 | 69.90 | -0.71% | 371,060 |
| Jan 14, 2026 | 68.80 | 72.30 | 68.60 | 70.40 | 70.40 | 2.62% | 901,881 |
| Jan 13, 2026 | 69.30 | 70.00 | 67.80 | 68.60 | 68.60 | - | 370,642 |
| Jan 12, 2026 | 68.30 | 68.90 | 67.60 | 68.60 | 68.60 | 1.03% | 402,989 |
| Jan 9, 2026 | 67.70 | 68.80 | 67.20 | 67.90 | 67.90 | -0.44% | 200,146 |
| Jan 8, 2026 | 69.50 | 70.20 | 68.00 | 68.20 | 68.20 | -1.87% | 349,912 |
| Jan 7, 2026 | 67.40 | 70.30 | 67.40 | 69.50 | 69.50 | 2.51% | 546,882 |