Mechema Chemicals International Corp. (TPEX:4721)
Taiwan · Delayed Price · Currency is TWD 71.70
+0.50 (0.70%)
Sep 18, 2025, 1:30 PM CST
TPEX:4721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 83.50 | 84.00 | 81.50 | 81.80 | 81.80 | -1.09% | 1,834,303 |
| Jul 29, 2025 | 84.40 | 85.30 | 80.50 | 82.70 | 82.70 | -2.48% | 4,467,564 |
| Jul 28, 2025 | 86.70 | 88.50 | 83.50 | 84.80 | 84.80 | -1.85% | 6,272,709 |
| Jul 25, 2025 | 89.00 | 90.00 | 86.40 | 86.40 | 86.40 | -3.89% | 5,617,886 |
| Jul 24, 2025 | 87.60 | 89.90 | 84.80 | 89.90 | 89.90 | 3.93% | 24,552,679 |
| Jul 23, 2025 | 79.90 | 86.50 | 77.20 | 86.50 | 86.50 | 9.91% | 17,368,675 |
| Jul 22, 2025 | 72.90 | 79.70 | 72.80 | 78.70 | 78.70 | 8.55% | 11,203,368 |
| Jul 21, 2025 | 70.70 | 72.50 | 69.70 | 72.50 | 72.50 | 2.55% | 822,525 |
| Jul 18, 2025 | 71.70 | 72.60 | 70.30 | 70.70 | 70.70 | -0.70% | 1,004,062 |
| Jul 17, 2025 | 73.60 | 74.40 | 70.80 | 71.20 | 71.20 | -1.79% | 2,635,073 |
| Jul 16, 2025 | 68.90 | 74.90 | 68.90 | 72.50 | 72.50 | 2.84% | 4,228,300 |
| Jul 15, 2025 | 71.00 | 72.90 | 70.40 | 70.50 | 68.14 | -0.14% | 1,289,723 |
| Jul 14, 2025 | 71.50 | 73.50 | 70.10 | 70.60 | 68.24 | -0.28% | 1,099,238 |
| Jul 11, 2025 | 70.00 | 72.40 | 69.40 | 70.80 | 68.43 | 3.06% | 1,758,979 |
| Jul 10, 2025 | 68.00 | 68.80 | 67.60 | 68.70 | 66.40 | 1.63% | 366,024 |