Mechema Chemicals International Corp.(TW:4721)
NT$68.80+-1.80 (+4.72%)
TW:4721
Mechema Chemicals International Corp. historical prices
NT$68.80
At close:+-1.80 (+4.72%)
Mechema Chemicals International Corp. (4721) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 70.30 | 71.20 | 68.50 | 68.80 | 68.80 | +4.72% | 335,335 | 0.91 |
| Nov 09, 2026 | 66.70 | 70.90 | 66.50 | 70.60 | 70.60 | +7.46% | 280,135 | 0.76 |
| Nov 06, 2026 | 61.00 | 66.00 | 61.00 | 65.70 | 65.70 | -2.81% | 478,055 | 1.30 |
| Nov 05, 2026 | 69.50 | 70.00 | 67.50 | 67.60 | 67.60 | -2.03% | 349,870 | 0.96 |
| Nov 04, 2026 | 68.80 | 69.50 | 66.40 | 69.00 | 69.00 | +0.73% | 368,602 | 1.01 |
| Nov 03, 2026 | 71.20 | 71.20 | 68.00 | 68.50 | 68.50 | -4.46% | 382,791 | 1.05 |
| Nov 02, 2026 | 70.00 | 72.40 | 69.10 | 71.70 | 71.70 | +0.70% | 261,903 | 0.72 |
| Oct 30, 2026 | 74.00 | 74.00 | 70.40 | 71.20 | 71.20 | -4.43% | 330,675 | 0.90 |
| Oct 29, 2026 | 75.10 | 75.50 | 73.80 | 74.50 | 74.50 | -1.32% | 195,883 | 0.53 |
| Oct 28, 2026 | 75.10 | 75.70 | 75.00 | 75.50 | 75.50 | +1.75% | 210,927 | 0.56 |
| Oct 27, 2026 | 74.10 | 75.60 | 74.00 | 74.20 | 74.20 | +0.13% | 286,957 | 0.76 |
| Oct 26, 2026 | 74.10 | 76.70 | 74.10 | 74.10 | 74.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 74.10 | 76.70 | 74.10 | 74.10 | 74.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 76.40 | 76.70 | 74.10 | 74.10 | 74.10 | -3.01% | 409,720 | 1.02 |
| Oct 21, 2026 | 76.20 | 76.90 | 76.00 | 76.40 | 76.40 | +0.53% | 212,564 | 0.53 |
| Oct 20, 2026 | 76.20 | 77.20 | 76.00 | 76.00 | 76.00 | +0.53% | 199,604 | 0.49 |
| Oct 19, 2026 | 75.90 | 76.30 | 75.10 | 75.60 | 75.60 | -2.95% | 292,499 | 0.72 |
| Oct 16, 2026 | 77.20 | 78.30 | 77.00 | 77.90 | 77.90 | +1.30% | 210,409 | 0.51 |
| Oct 15, 2026 | 78.30 | 78.90 | 76.80 | 76.90 | 76.90 | -4.11% | 565,810 | 1.38 |
| Oct 14, 2026 | 80.70 | 81.40 | 80.00 | 80.20 | 80.20 | +0.50% | 272,213 | 0.65 |
| Oct 13, 2026 | 79.70 | 81.00 | 79.40 | 79.80 | 79.80 | -2.44% | 468,583 | 1.12 |
| Oct 12, 2026 | 82.30 | 82.50 | 81.20 | 81.80 | 81.80 | -0.12% | 448,788 | 1.06 |
| Oct 09, 2026 | 81.90 | 83.80 | 80.60 | 81.90 | 81.90 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 82.30 | 83.80 | 80.60 | 81.90 | 81.90 | -0.49% | 421,372 | 0.94 |
| Oct 07, 2026 | 82.00 | 84.80 | 82.00 | 82.30 | 82.30 | -0.24% | 748,670 | 1.71 |
| Oct 06, 2026 | 81.40 | 83.30 | 80.60 | 82.50 | 82.50 | +1.98% | 611,185 | 1.35 |
| Oct 05, 2026 | 82.20 | 82.20 | 80.60 | 80.90 | 80.90 | -0.37% | 560,843 | 1.20 |
| Oct 02, 2026 | 80.20 | 81.80 | 80.20 | 81.20 | 81.20 | +0.74% | 382,022 | 0.72 |
| Oct 01, 2026 | 82.50 | 82.50 | 80.30 | 80.60 | 80.60 | -2.30% | 611,093 | 1.11 |
| Sep 30, 2026 | 79.00 | 84.30 | 78.90 | 82.50 | 82.50 | +3.38% | 1,291,948 | 2.39 |
| Sep 29, 2026 | 77.40 | 81.00 | 77.00 | 79.80 | 79.80 | +3.10% | 915,795 | 1.72 |
| Sep 28, 2026 | 77.40 | 77.60 | 75.30 | 77.40 | 77.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 77.40 | 77.60 | 75.30 | 77.40 | 77.40 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 75.30 | 77.60 | 75.30 | 77.40 | 77.40 | +2.79% | 683,130 | 1.22 |
| Sep 23, 2026 | 74.10 | 75.30 | 74.10 | 75.30 | 75.30 | +1.07% | 266,369 | 0.46 |
| Sep 22, 2026 | 74.70 | 75.60 | 74.20 | 74.50 | 74.50 | -1.32% | 261,315 | 0.44 |
| Sep 21, 2026 | 74.20 | 76.50 | 73.80 | 75.50 | 75.50 | +2.03% | 476,263 | 0.78 |
| Sep 18, 2026 | 74.00 | 74.00 | 72.70 | 74.00 | 74.00 | +1.23% | 296,603 | 0.47 |
| Sep 17, 2026 | 71.70 | 73.10 | 71.70 | 73.10 | 73.10 | +2.38% | 188,832 | 0.28 |
| Sep 16, 2026 | 71.00 | 71.60 | 70.80 | 71.40 | 71.40 | +0.56% | 258,812 | 0.39 |
| Sep 15, 2026 | 71.10 | 72.80 | 70.80 | 71.00 | 71.00 | -0.28% | 221,450 | 0.31 |
| Sep 14, 2026 | 70.80 | 72.10 | 70.40 | 71.20 | 71.20 | -1.25% | 135,805 | 0.18 |
| Sep 11, 2026 | 72.50 | 72.90 | 71.60 | 72.10 | 72.10 | -1.10% | 275,517 | 0.30 |
| Sep 10, 2026 | 73.10 | 73.50 | 71.70 | 72.90 | 72.90 | +2.39% | 437,858 | 0.44 |
| Sep 09, 2026 | 70.60 | 71.30 | 70.40 | 71.20 | 71.20 | -0.14% | 294,156 | 0.29 |
| Sep 08, 2026 | 71.30 | 72.00 | 71.00 | 71.30 | 71.30 | +0.00% | 222,105 | 0.21 |
| Sep 07, 2026 | 72.70 | 72.70 | 68.90 | 71.30 | 71.30 | -0.70% | 300,256 | 0.27 |
| Sep 04, 2026 | 73.20 | 73.20 | 70.80 | 71.80 | 71.80 | -0.14% | 458,078 | 0.39 |
| Sep 03, 2026 | 74.00 | 74.40 | 71.80 | 71.90 | 71.90 | -1.91% | 417,162 | 0.35 |
| Sep 02, 2026 | 73.10 | 73.70 | 72.90 | 73.30 | 73.30 | -0.54% | 255,632 | 0.21 |
