Mechema Chemicals International Corp. 4721
TPEX · Taiwan · Process Industries
TWD 81.20+0.60 (+0.74%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 81.20 | +0.74% | TWD 80.20 | TWD 81.80 | TWD 80.20 | 379.94K |
| 2026-10-01 | TWD 80.60 | -2.30% | TWD 82.50 | TWD 82.50 | TWD 80.30 | 599.12K |
| 2026-09-30 | TWD 82.50 | +3.38% | TWD 79.00 | TWD 84.30 | TWD 78.90 | 1.26M |
| 2026-09-29 | TWD 79.80 | +3.10% | TWD 77.40 | TWD 81.00 | TWD 77.00 |
| 898.29K |
| 2026-09-24 | TWD 77.40 | +2.79% | TWD 75.30 | TWD 77.60 | TWD 75.30 | 667.06K |
| 2026-09-23 | TWD 75.30 | +1.07% | TWD 74.10 | TWD 75.30 | TWD 74.10 | 263.04K |
| 2026-09-22 | TWD 74.50 | -1.32% | TWD 74.70 | TWD 75.60 | TWD 74.20 | 255.15K |
| 2026-09-21 | TWD 75.50 | +2.03% | TWD 74.20 | TWD 76.50 | TWD 73.80 | 466.30K |
| 2026-09-18 | TWD 74.00 | +1.23% | TWD 74.00 | TWD 74.00 | TWD 72.70 | 293.00K |
| 2026-09-17 | TWD 73.10 | +2.38% | TWD 71.70 | TWD 73.10 | TWD 71.70 | 185.00K |
| 2026-09-16 | TWD 71.40 | +0.56% | TWD 71.00 | TWD 71.60 | TWD 70.80 | 257.00K |
| 2026-09-15 | TWD 71.00 | -0.28% | TWD 71.10 | TWD 72.80 | TWD 70.80 | 219.00K |
| 2026-09-14 | TWD 71.20 | -1.25% | TWD 70.80 | TWD 72.10 | TWD 70.40 | 133.05K |
| 2026-09-11 | TWD 72.10 | -1.10% | TWD 72.50 | TWD 72.90 | TWD 71.60 | 274.00K |
| 2026-09-10 | TWD 72.90 | +2.39% | TWD 73.10 | TWD 73.50 | TWD 71.70 | 433.03K |
| 2026-09-09 | TWD 71.20 | -0.14% | TWD 70.60 | TWD 71.30 | TWD 70.40 | 288.00K |
| 2026-09-08 | TWD 71.30 | 0.00% | TWD 71.30 | TWD 72.00 | TWD 71.00 | 219.15K |
| 2026-09-07 | TWD 71.30 | -0.70% | TWD 72.70 | TWD 72.70 | TWD 68.90 | 296.04K |
| 2026-09-04 | TWD 71.80 | -0.14% | TWD 73.20 | TWD 73.20 | TWD 70.80 | 450.04K |
| 2026-09-03 | TWD 71.90 | -1.91% | TWD 74.00 | TWD 74.40 | TWD 71.80 | 412.00K |
| 2026-09-02 | TWD 73.30 | -0.54% | TWD 73.10 | TWD 73.70 | TWD 72.90 | 251.00K |
| 2026-09-01 | TWD 73.70 | -0.94% | TWD 74.90 | TWD 75.00 | TWD 73.70 | 314.00K |
| 2026-08-31 | TWD 74.40 | -0.53% | TWD 74.80 | TWD 75.40 | TWD 73.80 | 271.08K |
| 2026-08-28 | TWD 74.80 | -0.27% | TWD 75.50 | TWD 75.80 | TWD 74.60 | 335.00K |
| 2026-08-27 | TWD 75.00 | +0.27% | TWD 75.10 | TWD 76.70 | TWD 75.00 | 492.18K |
| 2026-08-26 | TWD 74.80 | +1.77% | TWD 74.50 | TWD 76.40 | TWD 73.70 | 625.51K |
| 2026-08-25 | TWD 73.50 | +0.82% | TWD 72.00 | TWD 73.50 | TWD 71.70 | 251.45K |
| 2026-08-24 | TWD 72.90 | -0.41% | TWD 73.20 | TWD 74.60 | TWD 72.90 | 290.01K |
| 2026-08-21 | TWD 73.20 | -0.27% | TWD 73.40 | TWD 74.70 | TWD 72.70 | 229.10K |
| 2026-08-20 | TWD 73.40 | +0.41% | TWD 74.20 | TWD 74.60 | TWD 72.80 | 255.25K |
| 2026-08-19 | TWD 73.10 | -1.22% | TWD 72.60 | TWD 73.80 | TWD 72.50 | 311.12K |
| 2026-08-18 | TWD 74.00 | -3.01% | TWD 76.30 | TWD 77.40 | TWD 73.90 | 1.06M |
| 2026-08-17 | TWD 76.30 | +2.69% | TWD 75.80 | TWD 76.90 | TWD 73.70 | 597.24K |
| 2026-08-14 | TWD 74.30 | 0.00% | TWD 75.00 | TWD 76.00 | TWD 73.20 | 514.18K |
| 2026-08-13 | TWD 74.30 | -0.67% | TWD 75.50 | TWD 76.00 | TWD 74.30 | 303.00K |
| 2026-08-12 | TWD 74.80 | +1.77% | TWD 73.80 | TWD 76.00 | TWD 73.80 | 331.00K |
| 2026-08-11 | TWD 73.50 | -0.27% | TWD 74.10 | TWD 75.20 | TWD 72.50 | 427.32K |
| 2026-08-10 | TWD 73.70 | +2.79% | TWD 72.70 | TWD 73.80 | TWD 72.70 | 265.08K |
| 2026-08-07 | TWD 71.70 | -0.42% | TWD 72.00 | TWD 73.20 | TWD 71.10 | 325.01K |
| 2026-08-06 | TWD 72.00 | +0.84% | TWD 72.00 | TWD 72.80 | TWD 70.70 | 361.00K |
| 2026-08-05 | TWD 71.40 | +1.42% | TWD 71.50 | TWD 72.50 | TWD 71.00 | 308.38K |
| 2026-08-04 | TWD 70.40 | +0.28% | TWD 68.20 | TWD 71.00 | TWD 68.20 | 344.05K |
| 2026-08-03 | TWD 70.20 | +3.39% | TWD 69.40 | TWD 71.40 | TWD 68.40 | 475.48K |
| 2026-07-31 | TWD 67.90 | +7.78% | TWD 66.40 | TWD 68.80 | TWD 66.20 | 460.04K |
| 2026-07-30 | TWD 63.00 | -3.08% | TWD 64.50 | TWD 66.20 | TWD 62.40 | 464.01K |
| 2026-07-29 | TWD 65.00 | -4.41% | TWD 69.10 | TWD 69.10 | TWD 62.90 | 947.02K |
| 2026-07-28 | TWD 68.00 | -6.08% | TWD 70.40 | TWD 70.80 | TWD 68.00 | 544.05K |
| 2026-07-27 | TWD 72.40 | -2.43% | TWD 73.10 | TWD 73.70 | TWD 71.40 | 421.00K |
| 2026-07-24 | TWD 74.20 | -1.07% | TWD 74.10 | TWD 75.50 | TWD 73.80 | 291.06K |
| 2026-07-23 | TWD 75.00 | +0.40% | TWD 75.80 | TWD 76.50 | TWD 74.50 | 276.00K |
| 2026-07-22 | TWD 74.70 | +2.19% | TWD 74.70 | TWD 76.40 | TWD 73.80 | 486.04K |
| 2026-07-21 | TWD 73.10 | +2.67% | TWD 71.20 | TWD 73.50 | TWD 71.20 | 339.07K |
| 2026-07-20 | TWD 71.20 | -0.97% | TWD 72.60 | TWD 73.70 | TWD 68.20 | 569.00K |
| 2026-07-17 | TWD 71.90 | -6.26% | TWD 75.00 | TWD 75.90 | TWD 71.80 | 829.58K |
| 2026-07-16 | TWD 76.70 | -0.90% | TWD 78.50 | TWD 78.80 | TWD 76.50 | 460.17K |
| 2026-07-15 | TWD 77.40 | -1.65% | TWD 77.00 | TWD 78.00 | TWD 76.50 | 587.10K |
| 2026-07-14 | TWD 78.70 | -2.84% | TWD 81.40 | TWD 82.20 | TWD 76.10 | 1.10M |
| 2026-07-13 | TWD 81.00 | -2.76% | TWD 82.60 | TWD 82.80 | TWD 80.20 | 1.07M |
| 2026-07-10 | TWD 83.30 | 0.00% | TWD 83.30 | TWD 83.30 | TWD 83.30 | 0 |
| 2026-07-09 | TWD 83.30 | -4.03% | TWD 88.40 | TWD 88.40 | TWD 83.30 | 1.44M |
| 2026-07-08 | TWD 86.80 | -3.56% | TWD 89.50 | TWD 90.90 | TWD 85.40 | 1.44M |
| 2026-07-07 | TWD 90.00 | -10.00% | TWD 97.10 | TWD 99.80 | TWD 90.00 | 4.05M |
| 2026-07-06 | TWD 100.00 | +9.65% | TWD 93.10 | TWD 100.00 | TWD 91.70 | 2.01M |
| 2026-07-03 | TWD 91.20 | +1.33% | TWD 90.00 | TWD 91.60 | TWD 89.00 | 678.01K |
| 2026-07-02 | TWD 90.00 | +0.56% | TWD 88.10 | TWD 90.70 | TWD 88.10 | 409.00K |
| 2026-07-01 | TWD 89.50 | -2.93% | TWD 93.00 | TWD 94.20 | TWD 89.50 | 750.05K |
| 2026-06-30 | TWD 92.20 | +5.13% | TWD 88.80 | TWD 93.20 | TWD 88.70 | 729.26K |
| 2026-06-29 | TWD 87.70 | -0.23% | TWD 87.60 | TWD 89.80 | TWD 87.40 | 700.18K |
| 2026-06-26 | TWD 87.90 | -5.48% | TWD 93.00 | TWD 93.50 | TWD 87.90 | 1.32M |
| 2026-06-25 | TWD 93.00 | -4.62% | TWD 97.50 | TWD 97.90 | TWD 92.60 | 1.77M |
| 2026-06-24 | TWD 97.50 | +1.04% | TWD 96.20 | TWD 98.20 | TWD 94.90 | 1.01M |
| 2026-06-23 | TWD 96.50 | -3.98% | TWD 99.60 | TWD 99.80 | TWD 96.00 | 1.99M |
| 2026-06-22 | TWD 100.50 | 0.00% | TWD 101.50 | TWD 102.00 | TWD 99.10 | 2.45M |
| 2026-06-18 | TWD 100.50 | +2.45% | TWD 98.90 | TWD 101.50 | TWD 97.80 | 2.38M |
| 2026-06-17 | TWD 98.10 | -0.41% | TWD 101.00 | TWD 103.50 | TWD 97.70 | 3.31M |
| 2026-06-16 | TWD 98.50 | -2.48% | TWD 106.00 | TWD 111.00 | TWD 98.00 | 10.31M |
| 2026-06-15 | TWD 101.00 | +9.78% | TWD 95.20 | TWD 101.00 | TWD 95.20 | 4.60M |
| 2026-06-12 | TWD 92.00 | +0.44% | TWD 94.50 | TWD 95.60 | TWD 90.60 | 1.62M |
| 2026-06-11 | TWD 91.60 | -2.03% | TWD 94.50 | TWD 94.50 | TWD 90.00 | 1.99M |
| 2026-06-10 | TWD 93.50 | -1.06% | TWD 94.00 | TWD 99.50 | TWD 93.50 | 5.84M |
| 2026-06-09 | TWD 94.50 | +8.25% | TWD 89.90 | TWD 95.00 | TWD 88.50 | 3.00M |
| 2026-06-08 | TWD 87.30 | -1.36% | TWD 79.80 | TWD 87.60 | TWD 79.80 | 1.08M |
| 2026-06-05 | TWD 88.50 | -1.34% | TWD 88.10 | TWD 88.70 | TWD 85.50 | 993.08K |
| 2026-06-04 | TWD 89.70 | +1.82% | TWD 88.70 | TWD 91.30 | TWD 88.70 | 1.19M |
| 2026-06-03 | TWD 88.10 | -0.79% | TWD 88.90 | TWD 90.80 | TWD 88.10 | 1.20M |
| 2026-06-02 | TWD 88.80 | -3.06% | TWD 91.60 | TWD 91.70 | TWD 87.20 | 1.39M |
| 2026-06-01 | TWD 91.60 | -1.19% | TWD 95.10 | TWD 96.40 | TWD 90.80 | 2.09M |
| 2026-05-29 | TWD 92.70 | +6.55% | TWD 89.00 | TWD 93.30 | TWD 88.20 | 2.53M |
| 2026-05-28 | TWD 87.00 | -3.76% | TWD 90.40 | TWD 91.70 | TWD 87.00 | 1.22M |
| 2026-05-27 | TWD 90.40 | -1.85% | TWD 93.50 | TWD 93.50 | TWD 90.10 | 1.11M |