Mechema Chemicals International Corp. (TPEX:4721)
Taiwan · Delayed Price · Currency is TWD 73.10
-0.40 (-0.54%)
Oct 9, 2025, 1:30 PM CST
TPEX:4721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 74.00 | 74.60 | 73.10 | 73.10 | 73.10 | -0.54% | 552,750 |
| Oct 8, 2025 | 73.80 | 74.00 | 71.80 | 73.50 | 73.50 | 1.38% | 671,277 |
| Oct 7, 2025 | 71.70 | 73.10 | 71.30 | 72.50 | 72.50 | 1.40% | 455,609 |
| Oct 3, 2025 | 72.00 | 72.10 | 71.00 | 71.50 | 71.50 | -0.14% | 369,916 |
| Oct 2, 2025 | 72.60 | 73.20 | 71.50 | 71.60 | 71.60 | -1.38% | 453,202 |
| Oct 1, 2025 | 74.90 | 74.90 | 72.50 | 72.60 | 72.60 | -1.22% | 487,064 |
| Sep 30, 2025 | 72.60 | 73.50 | 72.00 | 73.50 | 73.50 | 2.08% | 664,660 |
| Sep 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 26, 2025 | 72.00 | 72.60 | 70.20 | 72.00 | 72.00 | -0.28% | 969,165 |
| Sep 25, 2025 | 73.30 | 75.30 | 72.20 | 72.20 | 72.20 | -1.90% | 1,749,060 |
| Sep 24, 2025 | 71.90 | 73.70 | 71.30 | 73.60 | 73.60 | 2.36% | 688,749 |
| Sep 23, 2025 | 71.50 | 72.40 | 71.10 | 71.90 | 71.90 | 0.56% | 425,141 |
| Sep 22, 2025 | 71.80 | 71.80 | 70.40 | 71.50 | 71.50 | -0.42% | 768,371 |
| Sep 19, 2025 | 72.10 | 72.30 | 71.10 | 71.80 | 71.80 | 0.14% | 507,851 |
| Sep 18, 2025 | 72.00 | 72.60 | 70.90 | 71.70 | 71.70 | 0.70% | 567,348 |
| Sep 17, 2025 | 72.40 | 72.40 | 70.90 | 71.20 | 71.20 | -0.56% | 484,161 |
| Sep 16, 2025 | 71.90 | 72.50 | 70.90 | 71.60 | 71.60 | -0.28% | 752,750 |
| Sep 15, 2025 | 72.50 | 73.60 | 71.60 | 71.80 | 71.80 | -0.69% | 932,575 |
| Sep 12, 2025 | 76.40 | 76.40 | 71.80 | 72.30 | 72.30 | -6.59% | 3,135,336 |
| Sep 11, 2025 | 79.50 | 80.00 | 77.40 | 77.40 | 77.40 | -10.00% | 3,934,137 |
| Sep 10, 2025 | 85.90 | 86.50 | 84.30 | 86.00 | 86.00 | 0.12% | 1,678,068 |
| Sep 9, 2025 | 87.30 | 88.40 | 84.00 | 85.90 | 85.90 | 1.06% | 3,055,650 |
| Sep 8, 2025 | 83.70 | 85.50 | 81.00 | 85.00 | 85.00 | 1.55% | 2,193,542 |
| Sep 5, 2025 | 83.90 | 87.10 | 82.20 | 83.70 | 83.70 | 0.48% | 4,271,170 |
| Sep 4, 2025 | 82.70 | 84.30 | 81.80 | 83.30 | 83.30 | 0.60% | 1,636,328 |
| Sep 3, 2025 | 77.50 | 83.30 | 77.50 | 82.80 | 82.80 | 4.81% | 2,558,485 |
| Sep 2, 2025 | 80.60 | 81.20 | 77.10 | 79.00 | 79.00 | -1.25% | 2,039,117 |
| Sep 1, 2025 | 79.20 | 83.00 | 79.00 | 80.00 | 80.00 | 2.43% | 3,451,632 |
| Aug 29, 2025 | 80.10 | 80.10 | 77.60 | 78.10 | 78.10 | -1.39% | 830,404 |
| Aug 28, 2025 | 81.00 | 81.20 | 79.00 | 79.20 | 79.20 | -0.88% | 914,838 |
| Aug 27, 2025 | 80.00 | 81.20 | 79.70 | 79.90 | 79.90 | 0.76% | 809,641 |
| Aug 26, 2025 | 81.90 | 81.90 | 79.20 | 79.30 | 79.30 | -1.25% | 825,671 |
| Aug 25, 2025 | 79.50 | 82.00 | 79.50 | 80.30 | 80.30 | 2.29% | 793,905 |
| Aug 22, 2025 | 80.10 | 81.00 | 78.10 | 78.50 | 78.50 | -1.26% | 786,361 |
| Aug 21, 2025 | 79.40 | 81.80 | 79.10 | 79.50 | 79.50 | 2.32% | 1,276,392 |
| Aug 20, 2025 | 80.30 | 80.30 | 77.00 | 77.70 | 77.70 | -3.96% | 1,744,032 |
| Aug 19, 2025 | 84.00 | 84.40 | 80.90 | 80.90 | 80.90 | -2.41% | 1,525,149 |
| Aug 18, 2025 | 82.80 | 84.40 | 82.00 | 82.90 | 82.90 | 1.10% | 1,523,574 |
| Aug 15, 2025 | 82.30 | 83.40 | 81.60 | 82.00 | 82.00 | -0.85% | 1,413,575 |
| Aug 14, 2025 | 85.00 | 86.30 | 82.50 | 82.70 | 82.70 | -3.05% | 3,099,146 |
| Aug 13, 2025 | 80.70 | 87.20 | 78.70 | 85.30 | 85.30 | 6.09% | 4,810,774 |
| Aug 12, 2025 | 80.30 | 83.30 | 80.00 | 80.40 | 80.40 | 0.50% | 3,370,718 |
| Aug 11, 2025 | 80.70 | 81.20 | 77.00 | 80.00 | 80.00 | -5.77% | 5,439,541 |
| Aug 8, 2025 | 87.90 | 87.90 | 82.70 | 84.90 | 84.90 | -3.41% | 6,999,064 |
| Aug 7, 2025 | 89.40 | 96.20 | 87.00 | 87.90 | 87.90 | 0.46% | 25,621,288 |
| Aug 6, 2025 | 84.80 | 88.50 | 84.70 | 87.50 | 87.50 | 5.80% | 7,822,783 |
| Aug 5, 2025 | 84.00 | 84.40 | 81.80 | 82.70 | 82.70 | -0.12% | 1,848,703 |
| Aug 4, 2025 | 83.10 | 84.30 | 81.60 | 82.80 | 82.80 | -1.78% | 1,551,559 |
| Aug 1, 2025 | 80.00 | 85.80 | 79.00 | 84.30 | 84.30 | 4.07% | 3,900,408 |
| Jul 31, 2025 | 82.60 | 85.80 | 80.80 | 81.00 | 81.00 | -0.98% | 4,361,908 |