Mortech Corporation (TPEX:7419)
Taiwan · Delayed Price · Currency is TWD 108.00
+5.00 (4.85%)
May 29, 2026, 1:51 PM CST
Mortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |