Mortech Corporation (TPEX:7419)
Taiwan · Delayed Price · Currency is TWD 81.00
+4.00 (5.19%)
Jun 24, 2026, 2:00 PM CST
Mortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |