Mortech Corporation (TPEX:7419)
Taiwan · Delayed Price · Currency is TWD 25.90
-0.35 (-1.33%)
Sep 15, 2025, 2:00 PM CST
Mortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.00 | 26.65 | 24.60 | 26.25 | 26.25 | 0.77% | 412,186 |
| Sep 11, 2025 | 25.70 | 27.85 | 24.60 | 26.05 | 26.05 | 1.36% | 1,187,829 |
| Sep 10, 2025 | 23.25 | 25.75 | 23.00 | 25.70 | 25.70 | 11.74% | 1,207,588 |
| Sep 9, 2025 | 23.05 | 24.00 | 21.75 | 23.00 | 23.00 | -3.36% | 1,169,687 |
| Sep 8, 2025 | 24.60 | 25.80 | 21.80 | 23.80 | 23.80 | -6.11% | 1,388,614 |
| Sep 5, 2025 | 21.50 | 27.85 | 21.50 | 25.35 | 25.35 | 17.91% | 3,625,841 |
| Sep 4, 2025 | 22.00 | 22.90 | 20.50 | 21.50 | 21.50 | -4.02% | 2,096,827 |
| Sep 3, 2025 | 16.60 | 22.70 | 16.45 | 22.40 | 22.40 | 34.13% | 1,567,609 |
| Sep 2, 2025 | 17.45 | 17.55 | 15.60 | 16.70 | 16.70 | -2.62% | 1,264,303 |
| Sep 1, 2025 | 15.80 | 17.35 | 14.10 | 17.15 | 17.15 | 8.54% | 2,548,230 |
| Aug 29, 2025 | 11.10 | 15.80 | 10.90 | 15.80 | 15.80 | 38.60% | 2,578,351 |
| Aug 28, 2025 | 11.00 | 11.45 | 10.80 | 11.40 | 11.40 | 3.17% | 545,177 |
| Aug 27, 2025 | 10.50 | 11.05 | 10.05 | 11.05 | 11.05 | 5.24% | 586,072 |
| Aug 26, 2025 | 10.40 | 10.65 | 10.10 | 10.50 | 10.50 | -1.41% | 126,331 |
| Aug 25, 2025 | 10.55 | 11.05 | 10.40 | 10.65 | 10.65 | 1.43% | 120,530 |
| Aug 22, 2025 | 10.70 | 11.55 | 10.30 | 10.50 | 10.50 | -1.41% | 257,237 |
| Aug 21, 2025 | 10.15 | 11.20 | 9.89 | 10.65 | 10.65 | 4.93% | 435,490 |
| Aug 20, 2025 | 10.05 | 10.20 | 9.65 | 10.15 | 10.15 | 1.00% | 55,102 |
| Aug 19, 2025 | 9.60 | 10.05 | 9.55 | 10.05 | 10.05 | 4.69% | 48,100 |
| Aug 18, 2025 | 9.20 | 9.60 | 9.16 | 9.60 | 9.60 | -0.31% | 11,200 |
| Aug 15, 2025 | 9.15 | 9.63 | 9.12 | 9.63 | 9.63 | 0.31% | 17,250 |
| Aug 14, 2025 | 9.15 | 9.60 | 9.15 | 9.60 | 9.60 | - | 4,250 |
| Aug 13, 2025 | 10.15 | 10.15 | 9.15 | 9.60 | 9.60 | -5.42% | 148,150 |
| Aug 12, 2025 | 10.20 | 10.20 | 9.85 | 10.15 | 10.15 | -0.49% | 11,200 |
| Aug 11, 2025 | 10.35 | 10.40 | 9.86 | 10.20 | 10.20 | -1.45% | 28,500 |
| Aug 8, 2025 | 10.35 | 10.35 | 9.89 | 10.35 | 10.35 | - | 30,450 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.00 | 10.35 | 10.35 | -1.43% | 41,400 |
| Aug 6, 2025 | 10.45 | 10.70 | 9.99 | 10.50 | 10.50 | 1.94% | 94,400 |
| Aug 5, 2025 | 10.50 | 10.60 | 9.99 | 10.30 | 10.30 | -1.90% | 103,980 |
| Aug 4, 2025 | 10.55 | 11.20 | 10.10 | 10.50 | 10.50 | -0.47% | 246,320 |
| Aug 1, 2025 | 10.50 | 10.55 | 10.15 | 10.55 | 10.55 | 0.48% | 28,370 |
| Jul 31, 2025 | 10.40 | 10.85 | 9.95 | 10.50 | 10.50 | 1.94% | 121,210 |
| Jul 30, 2025 | 10.70 | 10.85 | 10.15 | 10.30 | 10.30 | 0.98% | 67,500 |
| Jul 29, 2025 | 10.90 | 10.90 | 9.99 | 10.20 | 10.20 | -6.42% | 84,700 |
| Jul 28, 2025 | 11.35 | 11.35 | 10.55 | 10.90 | 10.90 | -3.96% | 231,734 |
| Jul 25, 2025 | 10.55 | 11.35 | 10.55 | 11.35 | 11.35 | 7.58% | 274,975 |
| Jul 24, 2025 | 10.25 | 10.55 | 10.00 | 10.55 | 10.55 | 7.54% | 147,220 |
| Jul 23, 2025 | 10.05 | 10.30 | 9.80 | 9.81 | 9.81 | -2.39% | 46,216 |
| Jul 22, 2025 | 9.90 | 10.30 | 9.60 | 10.05 | 10.05 | 1.52% | 119,711 |
| Jul 21, 2025 | 9.69 | 9.94 | 9.23 | 9.90 | 9.90 | 2.17% | 31,101 |
| Jul 18, 2025 | 9.70 | 9.70 | 9.50 | 9.69 | 9.69 | -0.10% | 11,001 |
| Jul 17, 2025 | 9.23 | 9.70 | 9.23 | 9.70 | 9.70 | 5.09% | 11,900 |
| Jul 16, 2025 | 9.51 | 9.70 | 9.22 | 9.23 | 9.23 | -2.94% | 28,001 |
| Jul 15, 2025 | 9.60 | 9.80 | 9.51 | 9.51 | 9.51 | -0.94% | 34,433 |
| Jul 14, 2025 | 9.51 | 9.80 | 9.22 | 9.60 | 9.60 | -1.03% | 47,200 |
| Jul 11, 2025 | 9.59 | 10.00 | 9.50 | 9.70 | 9.70 | 1.15% | 20,800 |
| Jul 10, 2025 | 9.60 | 10.00 | 9.50 | 9.59 | 9.59 | 1.70% | 46,409 |
| Jul 9, 2025 | 9.55 | 9.95 | 8.95 | 9.43 | 9.43 | -1.26% | 91,976 |
| Jul 8, 2025 | 8.79 | 11.00 | 8.79 | 9.55 | 9.55 | 8.65% | 254,046 |
| Jul 7, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 88 |