Mechema Chemicals International Corp. 4721
TPEX · Tayvan · Proses Endüstrileri
TWD 81,20+0,60 (+%0,74)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |