Mortech Corporation (TPEX:7419)
Taiwan · Delayed Price · Currency is TWD 54.30
-3.90 (-6.70%)
Jul 20, 2026, 2:00 PM CST
Mortech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 77.00 | 82.50 | 71.40 | 82.00 | 82.00 | 6.49% | 440,267 |
| Jun 23, 2026 | 93.00 | 94.10 | 76.00 | 77.00 | 77.00 | -17.20% | 711,704 |
| Jun 22, 2026 | 81.90 | 98.30 | 76.10 | 93.00 | 93.00 | 13.55% | 1,249,763 |
| Jun 18, 2026 | 58.00 | 92.50 | 55.00 | 81.90 | 81.90 | 43.43% | 1,107,040 |
| Jun 17, 2026 | 60.00 | 61.50 | 53.70 | 57.10 | 57.10 | -6.85% | 875,442 |
| Jun 16, 2026 | 69.50 | 71.60 | 56.00 | 61.30 | 61.30 | -13.05% | 1,316,429 |
| Jun 15, 2026 | 78.30 | 78.30 | 67.50 | 70.50 | 70.50 | -9.62% | 1,033,084 |
| Jun 12, 2026 | 78.80 | 83.00 | 75.00 | 78.00 | 78.00 | -0.13% | 211,358 |
| Jun 11, 2026 | 80.10 | 80.50 | 75.00 | 78.10 | 78.10 | -5.33% | 235,894 |
| Jun 10, 2026 | 89.50 | 90.40 | 78.60 | 82.50 | 82.50 | -7.72% | 567,492 |
| Jun 9, 2026 | 85.20 | 90.60 | 84.70 | 89.40 | 89.40 | 6.56% | 215,119 |
| Jun 8, 2026 | 84.80 | 93.00 | 78.00 | 83.90 | 83.90 | -10.36% | 550,746 |
| Jun 5, 2026 | 92.30 | 93.60 | 85.70 | 93.60 | 93.60 | -0.43% | 416,810 |
| Jun 4, 2026 | 101.00 | 101.50 | 91.30 | 94.00 | 94.00 | -4.67% | 273,736 |
| Jun 3, 2026 | 94.60 | 104.00 | 94.60 | 98.60 | 98.60 | 4.23% | 302,443 |
| Jun 2, 2026 | 101.50 | 101.50 | 87.10 | 94.60 | 94.60 | -6.34% | 691,167 |
| Jun 1, 2026 | 109.50 | 110.50 | 99.00 | 101.00 | 101.00 | -6.91% | 563,771 |
| May 29, 2026 | 103.00 | 113.50 | 101.50 | 108.50 | 108.50 | 5.34% | 329,191 |
| May 28, 2026 | 117.50 | 121.00 | 99.80 | 103.00 | 103.00 | -12.34% | 758,957 |
| May 27, 2026 | 124.00 | 135.00 | 112.50 | 117.50 | 117.50 | -4.47% | 737,155 |
| May 26, 2026 | 117.00 | 133.00 | 114.00 | 123.00 | 123.00 | 3.36% | 1,163,625 |
| May 25, 2026 | 89.00 | 123.00 | 88.20 | 119.00 | 119.00 | 33.86% | 1,380,949 |
| May 22, 2026 | 86.50 | 89.80 | 84.10 | 88.90 | 88.90 | -0.67% | 451,764 |
| May 21, 2026 | 82.00 | 94.70 | 79.10 | 89.50 | 89.50 | 10.90% | 728,370 |
| May 20, 2026 | 99.90 | 101.50 | 78.70 | 80.70 | 80.70 | -20.10% | 2,326,325 |
| May 19, 2026 | 103.50 | 115.50 | 99.90 | 101.00 | 101.00 | -2.88% | 637,536 |
| May 18, 2026 | 122.50 | 124.00 | 96.10 | 104.00 | 104.00 | -16.47% | 1,250,214 |
| May 15, 2026 | 136.50 | 138.50 | 120.00 | 124.50 | 124.50 | -9.45% | 1,144,568 |
| May 14, 2026 | 150.00 | 156.00 | 136.50 | 137.50 | 137.50 | -8.03% | 884,288 |
| May 13, 2026 | 147.50 | 154.50 | 138.00 | 149.50 | 149.50 | 0.34% | 408,160 |
| May 12, 2026 | 157.50 | 162.50 | 143.00 | 149.00 | 149.00 | -5.40% | 796,458 |
| May 11, 2026 | 123.50 | 165.00 | 123.50 | 157.50 | 157.50 | 27.02% | 1,878,764 |
| May 8, 2026 | 131.00 | 131.50 | 121.50 | 124.00 | 124.00 | -5.34% | 494,210 |