Mechema Chemicals International Corp. (TPEX:4721)
Taiwan · Delayed Price · Currency is TWD 75.30
+0.30 (0.40%)
Aug 28, 2026, 9:10 AM CST
TPEX:4721 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 73.80 | 76.00 | 73.80 | 74.80 | 74.80 | 1.77% | 336,608 |
| Aug 11, 2026 | 74.10 | 75.20 | 72.50 | 73.50 | 73.50 | -0.27% | 429,965 |
| Aug 10, 2026 | 72.70 | 73.80 | 72.70 | 73.70 | 73.70 | 2.79% | 268,524 |
| Aug 7, 2026 | 72.00 | 73.20 | 71.10 | 71.70 | 71.70 | -0.42% | 331,947 |
| Aug 6, 2026 | 72.00 | 72.80 | 70.70 | 72.00 | 72.00 | 0.84% | 363,827 |
| Aug 5, 2026 | 71.50 | 72.50 | 71.00 | 71.40 | 71.40 | 1.42% | 314,112 |
| Aug 4, 2026 | 68.20 | 71.00 | 68.20 | 70.40 | 70.40 | 0.28% | 347,951 |
| Aug 3, 2026 | 69.40 | 71.40 | 68.40 | 70.20 | 70.20 | 3.39% | 481,757 |
| Jul 31, 2026 | 66.40 | 68.80 | 66.20 | 67.90 | 67.90 | 7.78% | 466,755 |
| Jul 30, 2026 | 64.50 | 66.20 | 62.40 | 63.00 | 63.00 | -3.08% | 472,872 |
| Jul 29, 2026 | 69.10 | 69.10 | 62.90 | 65.00 | 65.00 | -4.41% | 959,927 |
| Jul 28, 2026 | 70.40 | 70.80 | 68.00 | 68.00 | 68.00 | -6.08% | 555,936 |
| Jul 27, 2026 | 73.10 | 73.70 | 71.40 | 72.40 | 72.40 | -2.43% | 426,591 |
| Jul 24, 2026 | 74.10 | 75.50 | 73.80 | 74.20 | 74.20 | -1.07% | 296,424 |
| Jul 23, 2026 | 75.80 | 76.50 | 74.50 | 75.00 | 75.00 | 0.40% | 280,461 |
| Jul 22, 2026 | 74.70 | 76.40 | 73.80 | 74.70 | 74.70 | 2.19% | 492,753 |
| Jul 21, 2026 | 71.20 | 73.50 | 71.20 | 73.10 | 73.10 | 2.67% | 343,732 |
| Jul 20, 2026 | 72.60 | 73.70 | 68.20 | 71.20 | 71.20 | -0.97% | 578,304 |
| Jul 17, 2026 | 75.00 | 75.90 | 71.80 | 71.90 | 71.90 | -6.26% | 852,211 |
| Jul 16, 2026 | 78.50 | 78.80 | 76.50 | 76.70 | 76.70 | -0.90% | 468,963 |
| Jul 15, 2026 | 77.00 | 78.00 | 76.50 | 77.40 | 77.40 | 1.29% | 598,089 |
| Jul 14, 2026 | 81.40 | 82.20 | 76.10 | 78.70 | 76.41 | -2.84% | 1,124,722 |
| Jul 13, 2026 | 82.60 | 82.80 | 80.20 | 81.00 | 78.64 | -2.76% | 1,094,237 |
| Jul 9, 2026 | 88.40 | 88.40 | 83.30 | 83.30 | 80.88 | -4.03% | 1,477,384 |
| Jul 8, 2026 | 89.50 | 90.90 | 85.40 | 86.80 | 84.28 | -3.56% | 1,474,834 |
| Jul 7, 2026 | 97.10 | 99.80 | 90.00 | 90.00 | 87.38 | -10.00% | 4,220,454 |
| Jul 6, 2026 | 93.10 | 100.00 | 91.70 | 100.00 | 97.09 | 9.65% | 2,074,353 |
| Jul 3, 2026 | 90.00 | 91.60 | 89.00 | 91.20 | 88.55 | 1.33% | 688,658 |
| Jul 2, 2026 | 88.10 | 90.70 | 88.10 | 90.00 | 87.38 | 0.56% | 417,203 |
| Jul 1, 2026 | 93.00 | 94.20 | 89.50 | 89.50 | 86.90 | -2.93% | 764,759 |
| Jun 30, 2026 | 88.80 | 93.20 | 88.70 | 92.20 | 89.52 | 5.13% | 743,851 |
| Jun 29, 2026 | 87.60 | 89.80 | 87.40 | 87.70 | 85.15 | -0.23% | 716,794 |
| Jun 26, 2026 | 93.00 | 93.50 | 87.90 | 87.90 | 85.34 | -5.48% | 1,352,328 |
| Jun 25, 2026 | 97.50 | 97.90 | 92.60 | 93.00 | 90.30 | -4.62% | 1,807,917 |
| Jun 24, 2026 | 96.20 | 98.20 | 94.90 | 97.50 | 94.66 | 1.04% | 1,024,355 |
| Jun 23, 2026 | 99.60 | 99.80 | 96.00 | 96.50 | 93.69 | -3.98% | 2,029,958 |
| Jun 22, 2026 | 101.50 | 102.00 | 99.10 | 100.50 | 97.58 | - | 2,491,090 |
| Jun 18, 2026 | 98.90 | 101.50 | 97.80 | 100.50 | 97.58 | 2.45% | 2,409,590 |
| Jun 17, 2026 | 101.00 | 103.50 | 97.70 | 98.10 | 95.25 | -0.41% | 3,361,120 |