Mechema Chemicals International Corp. (TPEX:4721)
Taiwan · Delayed Price · Currency is TWD 75.50
+1.30 (1.75%)
Oct 28, 2026, 1:30 PM CST
TPEX:4721 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 75.10 | 75.70 | 75.00 | 75.50 | 75.50 | 1.75% | 210,927 |
| Oct 27, 2026 | 74.10 | 75.60 | 74.00 | 74.20 | 74.20 | 0.13% | 286,957 |
| Oct 22, 2026 | 76.40 | 76.70 | 74.10 | 74.10 | 74.10 | -3.01% | 409,720 |
| Oct 21, 2026 | 76.20 | 76.90 | 76.00 | 76.40 | 76.40 | 0.53% | 212,564 |
| Oct 20, 2026 | 76.20 | 77.20 | 76.00 | 76.00 | 76.00 | 0.53% | 199,604 |
| Oct 19, 2026 | 75.90 | 76.30 | 75.10 | 75.60 | 75.60 | -2.95% | 292,499 |
| Oct 16, 2026 | 77.20 | 78.30 | 77.00 | 77.90 | 77.90 | 1.30% | 210,409 |
| Oct 15, 2026 | 78.30 | 78.90 | 76.80 | 76.90 | 76.90 | -4.11% | 565,810 |
| Oct 14, 2026 | 80.70 | 81.40 | 80.00 | 80.20 | 80.20 | 0.50% | 272,213 |
| Oct 13, 2026 | 79.70 | 81.00 | 79.40 | 79.80 | 79.80 | -2.44% | 468,583 |
| Oct 12, 2026 | 82.30 | 82.50 | 81.20 | 81.80 | 81.80 | -0.12% | 448,788 |
| Oct 8, 2026 | 82.30 | 83.80 | 80.60 | 81.90 | 81.90 | -0.49% | 421,372 |
| Oct 7, 2026 | 82.00 | 84.80 | 82.00 | 82.30 | 82.30 | -0.24% | 748,670 |
| Oct 6, 2026 | 81.40 | 83.30 | 80.60 | 82.50 | 82.50 | 1.98% | 611,185 |
| Oct 5, 2026 | 82.20 | 82.20 | 80.60 | 80.90 | 80.90 | -0.37% | 560,843 |
| Oct 2, 2026 | 80.20 | 81.80 | 80.20 | 81.20 | 81.20 | 0.74% | 382,022 |
| Oct 1, 2026 | 82.50 | 82.50 | 80.30 | 80.60 | 80.60 | -2.30% | 611,093 |
| Sep 30, 2026 | 79.00 | 84.30 | 78.90 | 82.50 | 82.50 | 3.38% | 1,291,948 |
| Sep 29, 2026 | 77.40 | 81.00 | 77.00 | 79.80 | 79.80 | 3.10% | 915,795 |
| Sep 24, 2026 | 75.30 | 77.60 | 75.30 | 77.40 | 77.40 | 2.79% | 683,130 |
| Sep 23, 2026 | 74.10 | 75.30 | 74.10 | 75.30 | 75.30 | 1.07% | 266,369 |
| Sep 22, 2026 | 74.70 | 75.60 | 74.20 | 74.50 | 74.50 | -1.32% | 261,315 |
| Sep 21, 2026 | 74.20 | 76.50 | 73.80 | 75.50 | 75.50 | 2.03% | 476,263 |
| Sep 18, 2026 | 74.00 | 74.00 | 72.70 | 74.00 | 74.00 | 1.23% | 296,603 |
| Sep 17, 2026 | 71.70 | 73.10 | 71.70 | 73.10 | 73.10 | 2.38% | 188,832 |
| Sep 16, 2026 | 71.00 | 71.60 | 70.80 | 71.40 | 71.40 | 0.56% | 258,812 |
| Sep 15, 2026 | 71.10 | 72.80 | 70.80 | 71.00 | 71.00 | -0.28% | 221,450 |
| Sep 14, 2026 | 70.80 | 72.10 | 70.40 | 71.20 | 71.20 | -1.25% | 135,805 |
| Sep 11, 2026 | 72.50 | 72.90 | 71.60 | 72.10 | 72.10 | -1.10% | 275,517 |
| Sep 10, 2026 | 73.10 | 73.50 | 71.70 | 72.90 | 72.90 | 2.39% | 437,858 |
| Sep 9, 2026 | 70.60 | 71.30 | 70.40 | 71.20 | 71.20 | -0.14% | 294,156 |
| Sep 8, 2026 | 71.30 | 72.00 | 71.00 | 71.30 | 71.30 | - | 222,105 |
| Sep 7, 2026 | 72.70 | 72.70 | 68.90 | 71.30 | 71.30 | -0.70% | 300,256 |
| Sep 4, 2026 | 73.20 | 73.20 | 70.80 | 71.80 | 71.80 | -0.14% | 458,078 |
| Sep 3, 2026 | 74.00 | 74.40 | 71.80 | 71.90 | 71.90 | -1.91% | 417,162 |
| Sep 2, 2026 | 73.10 | 73.70 | 72.90 | 73.30 | 73.30 | -0.54% | 255,632 |
| Sep 1, 2026 | 74.90 | 75.00 | 73.70 | 73.70 | 73.70 | -0.94% | 316,557 |
| Aug 31, 2026 | 74.80 | 75.40 | 73.80 | 74.40 | 74.40 | -0.53% | 274,155 |
| Aug 28, 2026 | 75.50 | 75.80 | 74.60 | 74.80 | 74.80 | -0.27% | 340,247 |
| Aug 27, 2026 | 75.10 | 76.70 | 75.00 | 75.00 | 75.00 | 0.27% | 499,500 |
| Aug 26, 2026 | 74.50 | 76.40 | 73.70 | 74.80 | 74.80 | 1.77% | 630,744 |
| Aug 25, 2026 | 72.00 | 73.50 | 71.70 | 73.50 | 73.50 | 0.82% | 256,558 |
| Aug 24, 2026 | 73.20 | 74.60 | 72.90 | 72.90 | 72.90 | -0.41% | 292,295 |
| Aug 21, 2026 | 73.40 | 74.70 | 72.70 | 73.20 | 73.20 | -0.27% | 232,876 |
| Aug 20, 2026 | 74.20 | 74.60 | 72.80 | 73.40 | 73.40 | 0.41% | 259,446 |
| Aug 19, 2026 | 72.60 | 73.80 | 72.50 | 73.10 | 73.10 | -1.22% | 315,855 |
| Aug 18, 2026 | 76.30 | 77.40 | 73.90 | 74.00 | 74.00 | -3.01% | 1,069,701 |
| Aug 17, 2026 | 75.80 | 76.90 | 73.70 | 76.30 | 76.30 | 2.69% | 604,204 |
| Aug 14, 2026 | 75.00 | 76.00 | 73.20 | 74.30 | 74.30 | - | 521,902 |
| Aug 13, 2026 | 75.50 | 76.00 | 74.30 | 74.30 | 74.30 | -0.67% | 311,373 |