Mortech Corporation (TPEX:7419)
Taiwan · Delayed Price · Currency is TWD 124.00
-7.00 (-5.34%)
May 8, 2026, 2:00 PM CST
Mortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 131.00 | 131.50 | 121.50 | 124.00 | 124.00 | -5.34% | 494,210 |
| May 7, 2026 | 130.00 | 140.50 | 129.50 | 131.00 | 131.00 | -0.38% | 418,161 |
| May 6, 2026 | 130.00 | 136.50 | 130.00 | 131.50 | 131.50 | 2.33% | 532,705 |
| May 5, 2026 | 133.00 | 136.00 | 120.00 | 128.50 | 128.50 | -3.38% | 887,263 |
| May 4, 2026 | 154.50 | 155.00 | 133.00 | 133.00 | 133.00 | -13.92% | 1,047,084 |
| Apr 30, 2026 | 155.00 | 167.50 | 147.50 | 154.50 | 154.50 | 0.98% | 704,473 |
| Apr 29, 2026 | 138.50 | 162.00 | 138.00 | 153.00 | 153.00 | 8.90% | 1,221,170 |
| Apr 28, 2026 | 130.00 | 148.00 | 122.00 | 140.50 | 140.50 | 8.08% | 1,104,411 |
| Apr 27, 2026 | 148.50 | 159.50 | 118.50 | 130.00 | 130.00 | -13.62% | 2,199,066 |
| Apr 24, 2026 | 171.00 | 178.50 | 140.00 | 150.50 | 150.50 | -14.73% | 1,517,868 |
| Apr 23, 2026 | 185.00 | 195.00 | 117.50 | 176.50 | 176.50 | -5.11% | 2,502,847 |
| Apr 22, 2026 | 216.00 | 220.00 | 182.50 | 186.00 | 186.00 | -13.29% | 1,722,460 |
| Apr 21, 2026 | 225.00 | 235.50 | 208.00 | 214.50 | 214.50 | -2.28% | 1,061,968 |
| Apr 20, 2026 | 215.00 | 236.00 | 205.50 | 219.50 | 219.50 | 2.09% | 1,600,294 |
| Apr 17, 2026 | 210.00 | 215.50 | 201.50 | 215.00 | 215.00 | 2.38% | 494,566 |
| Apr 16, 2026 | 196.00 | 218.00 | 193.50 | 210.00 | 210.00 | 7.69% | 1,006,029 |
| Apr 15, 2026 | 199.50 | 203.00 | 179.00 | 195.00 | 195.00 | -2.26% | 1,291,576 |
| Apr 14, 2026 | 218.00 | 230.50 | 194.00 | 199.50 | 199.50 | -8.49% | 1,619,682 |
| Apr 13, 2026 | 184.00 | 218.50 | 179.00 | 218.00 | 218.00 | 20.44% | 1,334,901 |
| Apr 10, 2026 | 176.50 | 184.00 | 169.00 | 181.00 | 181.00 | 2.55% | 790,195 |
| Apr 9, 2026 | 180.00 | 182.00 | 169.00 | 176.50 | 176.50 | -1.67% | 671,057 |
| Apr 8, 2026 | 177.50 | 189.00 | 171.50 | 179.50 | 179.50 | 3.76% | 935,275 |
| Apr 7, 2026 | 168.50 | 189.00 | 159.00 | 173.00 | 173.00 | 2.67% | 1,681,020 |
| Apr 2, 2026 | 171.50 | 193.00 | 161.00 | 168.50 | 168.50 | -2.60% | 1,922,086 |
| Apr 1, 2026 | 138.00 | 175.50 | 137.00 | 173.00 | 173.00 | 25.36% | 1,736,020 |
| Mar 31, 2026 | 121.00 | 150.00 | 119.00 | 138.00 | 138.00 | 14.52% | 2,761,338 |
| Mar 30, 2026 | 104.50 | 121.50 | 99.40 | 120.50 | 120.50 | 13.68% | 1,586,654 |
| Mar 27, 2026 | 96.60 | 110.00 | 87.30 | 106.00 | 106.00 | 9.73% | 1,446,890 |
| Mar 26, 2026 | 104.00 | 106.50 | 96.60 | 96.60 | 96.60 | -6.21% | 1,113,121 |
| Mar 25, 2026 | 103.00 | 113.50 | 99.40 | 103.00 | 103.00 | 3.31% | 1,225,617 |
| Mar 24, 2026 | 103.00 | 125.00 | 93.10 | 99.70 | 99.70 | -2.73% | 2,801,557 |
| Mar 23, 2026 | 91.00 | 103.50 | 87.50 | 102.50 | 102.50 | 10.57% | 1,797,984 |
| Mar 20, 2026 | 89.40 | 97.40 | 85.30 | 92.70 | 92.70 | 3.69% | 1,545,983 |
| Mar 19, 2026 | 78.50 | 93.60 | 76.00 | 89.40 | 89.40 | 11.75% | 1,891,816 |
| Mar 18, 2026 | 84.60 | 84.60 | 69.70 | 80.00 | 80.00 | -5.44% | 2,125,666 |
| Mar 17, 2026 | 92.90 | 97.30 | 76.10 | 84.60 | 84.60 | -8.93% | 2,143,828 |
| Mar 16, 2026 | 75.20 | 94.70 | 72.60 | 92.90 | 92.90 | 23.54% | 2,381,238 |
| Mar 13, 2026 | 62.50 | 76.30 | 62.40 | 75.20 | 75.20 | 14.63% | 2,026,357 |
| Mar 12, 2026 | 56.30 | 65.60 | 53.60 | 65.60 | 65.60 | 16.52% | 1,946,368 |
| Mar 11, 2026 | 54.30 | 57.40 | 51.30 | 56.30 | 56.30 | 3.87% | 1,175,258 |
| Mar 10, 2026 | 47.85 | 57.50 | 47.50 | 54.20 | 54.20 | 12.68% | 2,310,506 |
| Mar 9, 2026 | 45.00 | 48.40 | 39.90 | 48.10 | 48.10 | 1.69% | 1,643,804 |
| Mar 6, 2026 | 37.85 | 47.65 | 37.85 | 47.30 | 47.30 | 18.99% | 1,696,124 |
| Mar 5, 2026 | 35.55 | 39.90 | 35.30 | 39.75 | 39.75 | 13.90% | 770,767 |
| Mar 4, 2026 | 36.75 | 37.00 | 32.90 | 34.90 | 34.90 | -5.68% | 933,399 |
| Mar 3, 2026 | 39.90 | 42.60 | 31.60 | 37.00 | 37.00 | -7.38% | 2,134,148 |
| Mar 2, 2026 | 36.50 | 42.65 | 35.65 | 39.95 | 39.95 | 2.44% | 1,764,905 |
| Feb 26, 2026 | 32.25 | 41.50 | 31.00 | 39.00 | 39.00 | 20.93% | 2,176,576 |
| Feb 25, 2026 | 32.60 | 33.00 | 29.00 | 32.25 | 32.25 | -1.07% | 2,153,020 |
| Feb 24, 2026 | 30.15 | 36.30 | 29.80 | 32.60 | 32.60 | 7.59% | 2,208,421 |