Mortech Corporation (TPEX:7419)
Taiwan · Delayed Price · Currency is TWD 50.50
+0.95 (1.92%)
Sep 24, 2026, 2:48 PM CST
Mortech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 49.60 | 51.30 | 49.20 | 50.50 | 50.50 | 1.92% | 70,529 |
| Sep 23, 2026 | 51.90 | 51.90 | 47.75 | 49.55 | 49.55 | -2.07% | 159,991 |
| Sep 22, 2026 | 50.70 | 51.90 | 49.25 | 51.90 | 50.60 | 2.57% | 157,360 |
| Sep 21, 2026 | 48.40 | 51.90 | 48.00 | 50.60 | 49.33 | 2.74% | 179,430 |
| Sep 18, 2026 | 49.40 | 49.60 | 47.30 | 49.25 | 48.01 | -0.20% | 72,351 |
| Sep 17, 2026 | 47.25 | 49.60 | 47.25 | 49.35 | 48.11 | 0.10% | 148,411 |
| Sep 16, 2026 | 49.40 | 49.50 | 47.10 | 49.30 | 48.06 | 0.51% | 117,784 |
| Sep 15, 2026 | 49.10 | 49.80 | 47.05 | 49.05 | 47.82 | -1.31% | 88,962 |
| Sep 14, 2026 | 49.50 | 51.90 | 48.40 | 49.70 | 48.45 | -3.12% | 242,161 |
| Sep 11, 2026 | 51.40 | 51.40 | 48.90 | 51.30 | 50.01 | -0.19% | 62,113 |
| Sep 10, 2026 | 50.80 | 51.40 | 48.85 | 51.40 | 50.11 | -2.10% | 180,498 |
| Sep 9, 2026 | 53.10 | 54.10 | 49.95 | 52.50 | 51.18 | -2.05% | 188,100 |
| Sep 8, 2026 | 50.80 | 56.30 | 50.80 | 53.60 | 52.25 | 5.72% | 352,612 |
| Sep 7, 2026 | 50.80 | 53.10 | 48.20 | 50.70 | 49.43 | -0.59% | 199,488 |
| Sep 4, 2026 | 52.80 | 53.20 | 50.70 | 51.00 | 49.72 | -3.41% | 61,243 |
| Sep 3, 2026 | 52.00 | 52.80 | 49.75 | 52.80 | 51.47 | 1.34% | 186,816 |
| Sep 2, 2026 | 52.70 | 54.20 | 51.80 | 52.10 | 50.79 | -4.40% | 101,715 |
| Sep 1, 2026 | 59.20 | 59.60 | 51.30 | 54.50 | 53.13 | -5.22% | 311,059 |
| Aug 31, 2026 | 56.20 | 61.10 | 56.00 | 57.50 | 56.05 | -2.38% | 373,217 |
| Aug 28, 2026 | 52.40 | 61.00 | 50.40 | 58.90 | 57.42 | 12.62% | 437,064 |
| Aug 27, 2026 | 52.50 | 53.60 | 50.40 | 52.30 | 50.99 | 1.55% | 124,369 |
| Aug 26, 2026 | 50.60 | 53.30 | 50.00 | 51.50 | 50.21 | 1.98% | 140,159 |
| Aug 25, 2026 | 49.50 | 50.70 | 47.50 | 50.50 | 49.23 | -0.39% | 94,086 |
| Aug 24, 2026 | 49.50 | 51.70 | 49.50 | 50.70 | 49.43 | 2.42% | 91,764 |
| Aug 21, 2026 | 50.50 | 50.50 | 48.00 | 49.50 | 48.26 | -5.17% | 60,475 |
| Aug 20, 2026 | 47.60 | 53.10 | 47.10 | 52.20 | 50.89 | 12.02% | 152,036 |
| Aug 19, 2026 | 48.50 | 48.50 | 45.05 | 46.60 | 45.43 | -4.61% | 193,327 |
| Aug 18, 2026 | 49.00 | 49.00 | 47.65 | 48.85 | 47.62 | -0.20% | 82,757 |
| Aug 17, 2026 | 50.20 | 50.20 | 47.70 | 48.95 | 47.72 | -2.10% | 126,809 |
| Aug 14, 2026 | 54.20 | 54.90 | 48.75 | 50.00 | 48.74 | -5.66% | 354,881 |
| Aug 13, 2026 | 52.10 | 54.40 | 52.00 | 53.00 | 51.67 | -2.21% | 82,393 |
| Aug 12, 2026 | 56.90 | 56.90 | 51.90 | 54.20 | 52.84 | -3.56% | 172,351 |
| Aug 11, 2026 | 58.90 | 59.00 | 54.40 | 56.20 | 54.79 | -4.42% | 106,076 |
| Aug 10, 2026 | 56.10 | 59.00 | 56.10 | 58.80 | 57.32 | 2.08% | 67,528 |
| Aug 7, 2026 | 62.10 | 62.60 | 56.20 | 57.60 | 56.15 | -6.49% | 159,133 |
| Aug 6, 2026 | 64.30 | 64.30 | 56.20 | 61.60 | 60.05 | -3.90% | 167,000 |
| Aug 5, 2026 | 54.90 | 64.10 | 53.50 | 64.10 | 62.49 | 20.94% | 467,916 |
| Aug 4, 2026 | 52.00 | 54.90 | 50.00 | 53.00 | 51.67 | 2.91% | 173,887 |
| Aug 3, 2026 | 51.50 | 52.50 | 50.00 | 51.50 | 50.21 | -1.90% | 155,035 |
| Jul 31, 2026 | 42.60 | 52.60 | 42.60 | 52.50 | 51.18 | 23.38% | 293,651 |
| Jul 30, 2026 | 45.50 | 46.30 | 41.65 | 42.55 | 41.48 | -6.89% | 233,408 |
| Jul 29, 2026 | 47.60 | 49.10 | 41.80 | 45.70 | 44.55 | -8.14% | 405,299 |
| Jul 28, 2026 | 52.00 | 52.80 | 47.50 | 49.75 | 48.50 | -5.78% | 222,321 |
| Jul 27, 2026 | 55.60 | 55.60 | 50.50 | 52.80 | 51.47 | -5.21% | 175,442 |
| Jul 24, 2026 | 58.00 | 59.80 | 54.20 | 55.70 | 54.30 | -6.86% | 166,255 |
| Jul 23, 2026 | 59.50 | 60.50 | 58.00 | 59.80 | 58.30 | 1.18% | 99,088 |
| Jul 22, 2026 | 59.40 | 59.70 | 56.70 | 59.10 | 57.61 | -0.34% | 138,246 |
| Jul 21, 2026 | 55.00 | 59.40 | 55.00 | 59.30 | 57.81 | 8.01% | 81,904 |
| Jul 20, 2026 | 58.30 | 58.30 | 54.10 | 54.90 | 53.52 | -5.67% | 189,180 |
| Jul 17, 2026 | 59.90 | 61.40 | 56.30 | 58.20 | 56.74 | -6.13% | 230,999 |