Mechema Chemicals International Corp. (TPEX:4721)
Taiwan · Delayed Price · Currency is TWD 73.10
-1.70 (-2.27%)
Oct 31, 2025, 2:32 PM CST
TPEX:4721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 74.20 | 74.90 | 73.10 | 73.10 | 73.10 | -2.27% | 623,022 |
| Oct 30, 2025 | 75.90 | 75.90 | 73.60 | 74.80 | 74.80 | -0.27% | 664,015 |
| Oct 29, 2025 | 75.40 | 76.70 | 74.50 | 75.00 | 75.00 | 0.54% | 709,550 |
| Oct 28, 2025 | 77.00 | 77.40 | 74.60 | 74.60 | 74.60 | -3.62% | 1,234,415 |
| Oct 27, 2025 | 77.10 | 78.70 | 76.40 | 77.40 | 77.40 | -0.39% | 858,837 |
| Oct 23, 2025 | 77.30 | 77.70 | 76.50 | 77.70 | 77.70 | -0.51% | 654,339 |
| Oct 22, 2025 | 78.80 | 79.10 | 77.60 | 78.10 | 78.10 | -1.01% | 811,093 |
| Oct 21, 2025 | 75.00 | 80.90 | 74.80 | 78.90 | 78.90 | 5.91% | 2,777,015 |
| Oct 20, 2025 | 75.00 | 75.50 | 73.70 | 74.50 | 74.50 | -0.53% | 637,213 |
| Oct 17, 2025 | 74.00 | 76.20 | 74.00 | 74.90 | 74.90 | 1.22% | 1,057,163 |
| Oct 16, 2025 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | -2.37% | 1,171,201 |
| Oct 15, 2025 | 76.10 | 76.60 | 74.60 | 75.80 | 75.80 | -0.13% | 1,835,938 |
| Oct 14, 2025 | 77.50 | 84.00 | 75.90 | 75.90 | 75.90 | -1.17% | 6,945,598 |
| Oct 13, 2025 | 78.00 | 80.40 | 76.80 | 76.80 | 76.80 | 5.06% | 6,155,222 |
| 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 |