Mortech Corporation (TPEX:7419)
Taiwan · Delayed Price · Currency is TWD 51.90
-0.20 (-0.38%)
Sep 3, 2026, 1:42 PM CST
Mortech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 52.00 | 52.50 | 49.75 | 52.20 | - | 0.19% | 106,340 |
| Sep 2, 2026 | 52.70 | 54.20 | 51.80 | 52.10 | 52.10 | -4.40% | 101,715 |
| Sep 1, 2026 | 59.20 | 59.60 | 51.30 | 54.50 | 54.50 | -5.22% | 311,059 |
| Aug 31, 2026 | 56.20 | 61.10 | 56.00 | 57.50 | 57.50 | -2.38% | 373,217 |
| Aug 28, 2026 | 52.40 | 61.00 | 50.40 | 58.90 | 58.90 | 12.62% | 437,064 |
| Aug 27, 2026 | 52.50 | 53.60 | 50.40 | 52.30 | 52.30 | 1.55% | 124,369 |
| Aug 26, 2026 | 50.60 | 53.30 | 50.00 | 51.50 | 51.50 | 1.98% | 140,159 |
| Aug 25, 2026 | 49.50 | 50.70 | 47.50 | 50.50 | 50.50 | -0.39% | 94,086 |
| Aug 24, 2026 | 49.50 | 51.70 | 49.50 | 50.70 | 50.70 | 2.42% | 91,764 |
| Aug 21, 2026 | 50.50 | 50.50 | 48.00 | 49.50 | 49.50 | -5.17% | 60,475 |
| Aug 20, 2026 | 47.60 | 53.10 | 47.10 | 52.20 | 52.20 | 12.02% | 152,036 |
| Aug 19, 2026 | 48.50 | 48.50 | 45.05 | 46.60 | 46.60 | -4.61% | 193,327 |
| Aug 18, 2026 | 49.00 | 49.00 | 47.65 | 48.85 | 48.85 | -0.20% | 82,757 |
| Aug 17, 2026 | 50.20 | 50.20 | 47.70 | 48.95 | 48.95 | -2.10% | 126,809 |
| Aug 14, 2026 | 54.20 | 54.90 | 48.75 | 50.00 | 50.00 | -5.66% | 354,881 |
| Aug 13, 2026 | 52.10 | 54.40 | 52.00 | 53.00 | 53.00 | -2.21% | 82,393 |
| Aug 12, 2026 | 56.90 | 56.90 | 51.90 | 54.20 | 54.20 | -3.56% | 172,351 |
| Aug 11, 2026 | 58.90 | 59.00 | 54.40 | 56.20 | 56.20 | -4.42% | 106,076 |
| Aug 10, 2026 | 56.10 | 59.00 | 56.10 | 58.80 | 58.80 | 2.08% | 67,528 |
| Aug 7, 2026 | 62.10 | 62.60 | 56.20 | 57.60 | 57.60 | -6.49% | 159,133 |
| Aug 6, 2026 | 64.30 | 64.30 | 56.20 | 61.60 | 61.60 | -3.90% | 167,000 |
| Aug 5, 2026 | 54.90 | 64.10 | 53.50 | 64.10 | 64.10 | 20.94% | 467,916 |
| Aug 4, 2026 | 52.00 | 54.90 | 50.00 | 53.00 | 53.00 | 2.91% | 173,887 |
| Aug 3, 2026 | 51.50 | 52.50 | 50.00 | 51.50 | 51.50 | -1.90% | 155,035 |
| Jul 31, 2026 | 42.60 | 52.60 | 42.60 | 52.50 | 52.50 | 23.38% | 293,651 |
| Jul 30, 2026 | 45.50 | 46.30 | 41.65 | 42.55 | 42.55 | -6.89% | 233,408 |
| Jul 29, 2026 | 47.60 | 49.10 | 41.80 | 45.70 | 45.70 | -8.14% | 405,299 |
| Jul 28, 2026 | 52.00 | 52.80 | 47.50 | 49.75 | 49.75 | -5.78% | 222,321 |
| Jul 27, 2026 | 55.60 | 55.60 | 50.50 | 52.80 | 52.80 | -5.21% | 175,442 |
| Jul 24, 2026 | 58.00 | 59.80 | 54.20 | 55.70 | 55.70 | -6.86% | 166,255 |
| Jul 23, 2026 | 59.50 | 60.50 | 58.00 | 59.80 | 59.80 | 1.18% | 99,088 |
| Jul 22, 2026 | 59.40 | 59.70 | 56.70 | 59.10 | 59.10 | -0.34% | 138,246 |
| Jul 21, 2026 | 55.00 | 59.40 | 55.00 | 59.30 | 59.30 | 8.01% | 81,904 |
| Jul 20, 2026 | 58.30 | 58.30 | 54.10 | 54.90 | 54.90 | -5.67% | 189,180 |
| Jul 17, 2026 | 59.90 | 61.40 | 56.30 | 58.20 | 58.20 | -6.13% | 230,999 |
| Jul 16, 2026 | 64.50 | 64.50 | 58.60 | 62.00 | 62.00 | -3.88% | 218,939 |
| Jul 15, 2026 | 58.70 | 68.20 | 58.70 | 64.50 | 64.50 | 10.07% | 268,787 |
| Jul 14, 2026 | 59.80 | 60.00 | 53.90 | 58.60 | 58.60 | -5.48% | 522,523 |
| Jul 13, 2026 | 67.50 | 67.50 | 59.00 | 62.00 | 62.00 | -5.78% | 337,322 |
| Jul 9, 2026 | 72.10 | 72.10 | 65.80 | 65.80 | 65.80 | -8.48% | 137,841 |
| Jul 8, 2026 | 64.40 | 77.90 | 63.20 | 71.90 | 71.90 | 11.65% | 244,385 |
| Jul 7, 2026 | 66.70 | 69.40 | 62.30 | 64.40 | 64.40 | -6.80% | 250,112 |
| Jul 6, 2026 | 71.30 | 71.90 | 66.70 | 69.10 | 69.10 | -3.09% | 232,318 |
| Jul 3, 2026 | 67.60 | 73.30 | 67.50 | 71.30 | 71.30 | 5.47% | 132,467 |
| Jul 2, 2026 | 71.70 | 71.70 | 66.60 | 67.60 | 67.60 | -5.72% | 168,063 |
| Jul 1, 2026 | 71.80 | 73.90 | 69.00 | 71.70 | 71.70 | 0.14% | 163,318 |
| Jun 30, 2026 | 73.50 | 73.50 | 70.40 | 71.60 | 71.60 | -2.32% | 126,781 |
| Jun 29, 2026 | 72.90 | 73.40 | 70.00 | 73.30 | 73.30 | 0.69% | 73,527 |
| Jun 26, 2026 | 76.30 | 77.30 | 70.20 | 72.80 | 72.80 | -7.73% | 340,295 |
| Jun 25, 2026 | 79.80 | 84.40 | 76.30 | 78.90 | 78.90 | -3.78% | 290,695 |