Mechema Chemicals International Corp. (TPEX:4721)
Taiwan · Delayed Price · Currency is TWD 82.30
-0.20 (-0.24%)
Oct 7, 2026, 1:30 PM CST
TPEX:4721 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |