Mechema Chemicals International Corp. (TPEX:4721)
Taiwan
· Delayed Price · Currency is TWD 65.20
+0.80 (1.24%)
Mar 6, 2026, 1:14 PM CST
TPEX:4721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.00 | 64.80 | 63.00 | 64.40 | 64.40 | 3.21% | 324,324 |
| Mar 4, 2026 | 65.40 | 65.40 | 62.10 | 62.40 | 62.40 | -6.73% | 475,981 |
| Mar 3, 2026 | 68.20 | 68.80 | 66.80 | 66.90 | 66.90 | -0.15% | 363,476 |
| Mar 2, 2026 | 65.50 | 67.80 | 65.00 | 67.00 | 67.00 | -0.45% | 318,918 |
| Feb 26, 2026 | 67.00 | 67.80 | 66.70 | 67.30 | 67.30 | 0.15% | 232,907 |
| Feb 25, 2026 | 68.00 | 68.00 | 66.50 | 67.20 | 67.20 | 0.90% | 321,690 |
| Feb 24, 2026 | 66.20 | 67.70 | 66.10 | 66.60 | 66.60 | 0.60% | 288,148 |
| Feb 23, 2026 | 64.50 | 66.30 | 64.40 | 66.20 | 66.20 | 2.32% | 354,024 |
| Feb 11, 2026 | 64.70 | 65.00 | 64.00 | 64.70 | 64.70 | - | 198,739 |
| Feb 10, 2026 | 66.60 | 67.80 | 64.70 | 64.70 | 64.70 | -0.31% | 406,918 |
| Feb 9, 2026 | 65.30 | 66.40 | 64.60 | 64.90 | 64.90 | 2.37% | 485,753 |
| Feb 6, 2026 | 64.40 | 64.40 | 61.50 | 63.40 | 63.40 | -1.55% | 388,603 |
| Feb 5, 2026 | 65.10 | 65.60 | 64.00 | 64.40 | 64.40 | -1.23% | 318,272 |
| Feb 4, 2026 | 63.80 | 65.50 | 63.50 | 65.20 | 65.20 | 1.88% | 239,873 |
| Feb 3, 2026 | 64.30 | 65.30 | 63.60 | 64.00 | 64.00 | -0.16% | 235,280 |
| Feb 2, 2026 | 64.70 | 64.80 | 63.50 | 64.10 | 64.10 | -2.58% | 460,039 |
| Jan 30, 2026 | 67.90 | 68.00 | 65.50 | 65.80 | 65.80 | -3.24% | 598,568 |
| Jan 29, 2026 | 69.40 | 69.50 | 67.80 | 68.00 | 68.00 | -1.59% | 402,763 |
| Jan 28, 2026 | 69.40 | 70.40 | 69.00 | 69.10 | 69.10 | -0.14% | 256,317 |
| Jan 27, 2026 | 70.20 | 70.50 | 69.10 | 69.20 | 69.20 | -1.42% | 331,187 |
| Jan 26, 2026 | 69.50 | 70.60 | 69.20 | 70.20 | 70.20 | 1.01% | 374,969 |
| Jan 23, 2026 | 70.70 | 70.80 | 69.50 | 69.50 | 69.50 | -0.86% | 320,645 |
| Jan 22, 2026 | 70.40 | 70.70 | 69.30 | 70.10 | 70.10 | 0.57% | 426,109 |
| Jan 21, 2026 | 70.40 | 70.70 | 69.50 | 69.70 | 69.70 | -0.57% | 344,902 |
| Jan 20, 2026 | 69.60 | 71.90 | 69.50 | 70.10 | 70.10 | 0.57% | 742,038 |
| Jan 19, 2026 | 69.60 | 69.80 | 69.00 | 69.70 | 69.70 | -0.14% | 459,722 |
| Jan 16, 2026 | 70.10 | 73.30 | 69.80 | 69.80 | 69.80 | -0.14% | 1,394,157 |
| Jan 15, 2026 | 71.70 | 71.90 | 69.50 | 69.90 | 69.90 | -0.71% | 371,060 |
| Jan 14, 2026 | 68.80 | 72.30 | 68.60 | 70.40 | 70.40 | 2.62% | 901,881 |
| Jan 13, 2026 | 69.30 | 70.00 | 67.80 | 68.60 | 68.60 | - | 370,642 |
| Jan 12, 2026 | 68.30 | 68.90 | 67.60 | 68.60 | 68.60 | 1.03% | 402,989 |
| Jan 9, 2026 | 67.70 | 68.80 | 67.20 | 67.90 | 67.90 | -0.44% | 200,146 |
| Jan 8, 2026 | 69.50 | 70.20 | 68.00 | 68.20 | 68.20 | -1.87% | 349,912 |
| Jan 7, 2026 | 67.40 | 70.30 | 67.40 | 69.50 | 69.50 | 2.51% | 546,882 |
| Jan 6, 2026 | 67.10 | 68.20 | 67.10 | 67.80 | 67.80 | 0.59% | 222,899 |
| Jan 5, 2026 | 69.30 | 70.10 | 67.20 | 67.40 | 67.40 | -2.74% | 472,028 |
| Jan 2, 2026 | 68.10 | 70.10 | 68.10 | 69.30 | 69.30 | 1.76% | 429,810 |
| Dec 31, 2025 | 69.50 | 69.50 | 68.10 | 68.10 | 68.10 | -2.01% | 307,528 |
| Dec 30, 2025 | 70.00 | 70.00 | 68.40 | 69.50 | 69.50 | 0.14% | 367,660 |
| Dec 29, 2025 | 69.70 | 72.20 | 68.90 | 69.40 | 69.40 | -1.14% | 1,063,866 |
| Dec 26, 2025 | 67.90 | 70.50 | 67.90 | 70.20 | 70.20 | 4.78% | 1,057,527 |
| Dec 24, 2025 | 67.20 | 68.20 | 66.60 | 67.00 | 67.00 | -0.45% | 208,102 |
| Dec 23, 2025 | 68.10 | 68.10 | 67.00 | 67.30 | 67.30 | 0.15% | 179,384 |
| Dec 22, 2025 | 67.20 | 67.90 | 66.70 | 67.20 | 67.20 | 1.51% | 216,299 |
| Dec 19, 2025 | 66.60 | 66.70 | 66.00 | 66.20 | 66.20 | 0.61% | 142,828 |
| Dec 18, 2025 | 65.90 | 66.30 | 65.10 | 65.80 | 65.80 | -0.15% | 162,263 |
| Dec 17, 2025 | 65.80 | 66.70 | 65.80 | 65.90 | 65.90 | -0.15% | 210,858 |
| Dec 16, 2025 | 66.70 | 67.20 | 65.00 | 66.00 | 66.00 | -2.37% | 459,691 |
| Dec 15, 2025 | 67.10 | 67.90 | 66.90 | 67.60 | 67.60 | -1.17% | 330,018 |
| Dec 12, 2025 | 69.10 | 69.10 | 67.80 | 68.40 | 68.40 | -0.29% | 383,255 |
| Dec 11, 2025 | 67.50 | 70.40 | 67.50 | 68.60 | 68.60 | 3.00% | 1,089,037 |
| Dec 10, 2025 | 67.30 | 67.80 | 66.50 | 66.60 | 66.60 | -1.77% | 351,682 |
| Dec 9, 2025 | 66.70 | 68.70 | 66.70 | 67.80 | 67.80 | 1.35% | 753,878 |
| Dec 8, 2025 | 66.70 | 66.90 | 65.80 | 66.90 | 66.90 | 0.75% | 235,432 |
| Dec 5, 2025 | 67.00 | 67.60 | 66.20 | 66.40 | 66.40 | -1.34% | 268,431 |
| Dec 4, 2025 | 67.70 | 68.00 | 67.00 | 67.30 | 67.30 | -0.44% | 235,447 |
| Dec 3, 2025 | 67.50 | 68.60 | 67.50 | 67.60 | 67.60 | 0.15% | 232,793 |
| Dec 2, 2025 | 67.30 | 68.00 | 67.30 | 67.50 | 67.50 | - | 186,433 |
| Dec 1, 2025 | 68.10 | 69.10 | 67.50 | 67.50 | 67.50 | -0.44% | 278,783 |
| Nov 28, 2025 | 68.20 | 68.70 | 67.50 | 67.80 | 67.80 | -0.44% | 241,279 |
| Nov 27, 2025 | 68.00 | 68.70 | 67.60 | 68.10 | 68.10 | 1.49% | 355,626 |
| Nov 26, 2025 | 68.00 | 68.10 | 67.00 | 67.10 | 67.10 | 1.21% | 326,857 |
| Nov 25, 2025 | 66.00 | 66.70 | 65.90 | 66.30 | 66.30 | 1.69% | 328,166 |
| Nov 24, 2025 | 65.10 | 65.70 | 64.20 | 65.20 | 65.20 | 1.40% | 287,901 |
| Nov 21, 2025 | 64.50 | 65.60 | 64.20 | 64.30 | 64.30 | -3.31% | 402,485 |
| Nov 20, 2025 | 67.10 | 67.20 | 65.60 | 66.50 | 66.50 | 1.99% | 361,275 |
| Nov 19, 2025 | 64.40 | 65.90 | 64.20 | 65.20 | 65.20 | 1.09% | 479,806 |
| Nov 18, 2025 | 66.00 | 66.70 | 64.30 | 64.50 | 64.50 | -2.12% | 563,247 |
| Nov 17, 2025 | 67.10 | 67.50 | 65.80 | 65.90 | 65.90 | -2.08% | 581,965 |
| Nov 14, 2025 | 68.00 | 69.00 | 67.20 | 67.30 | 67.30 | -3.03% | 608,774 |
| Nov 13, 2025 | 70.60 | 70.60 | 69.10 | 69.40 | 69.40 | -0.14% | 360,267 |
| Nov 12, 2025 | 68.90 | 70.90 | 68.70 | 69.50 | 69.50 | 1.91% | 486,948 |
| Nov 11, 2025 | 69.60 | 71.20 | 68.20 | 68.20 | 68.20 | -2.15% | 658,008 |
| Nov 10, 2025 | 70.00 | 70.30 | 69.10 | 69.70 | 69.70 | -0.29% | 391,527 |
| Nov 7, 2025 | 69.90 | 70.90 | 68.80 | 69.90 | 69.90 | -0.71% | 434,073 |
| Nov 6, 2025 | 71.20 | 71.30 | 69.90 | 70.40 | 70.40 | 0.72% | 351,853 |
| Nov 5, 2025 | 69.40 | 70.50 | 68.60 | 69.90 | 69.90 | -0.99% | 572,257 |
| Nov 4, 2025 | 72.90 | 72.90 | 70.50 | 70.60 | 70.60 | -1.67% | 606,484 |
| Nov 3, 2025 | 72.50 | 72.70 | 71.80 | 71.80 | 71.80 | -1.78% | 617,516 |
| Oct 31, 2025 | 74.20 | 74.90 | 73.10 | 73.10 | 73.10 | -2.27% | 625,272 |
| Oct 30, 2025 | 75.90 | 75.90 | 73.60 | 74.80 | 74.80 | -0.27% | 664,015 |
| Oct 29, 2025 | 75.40 | 76.70 | 74.50 | 75.00 | 75.00 | 0.54% | 709,550 |
| Oct 28, 2025 | 77.00 | 77.40 | 74.60 | 74.60 | 74.60 | -3.62% | 1,234,415 |
| Oct 27, 2025 | 77.10 | 78.70 | 76.40 | 77.40 | 77.40 | -0.39% | 858,837 |
| Oct 23, 2025 | 77.30 | 77.70 | 76.50 | 77.70 | 77.70 | -0.51% | 654,339 |
| Oct 22, 2025 | 78.80 | 79.10 | 77.60 | 78.10 | 78.10 | -1.01% | 811,093 |
| Oct 21, 2025 | 75.00 | 80.90 | 74.80 | 78.90 | 78.90 | 5.91% | 2,777,015 |
| Oct 20, 2025 | 75.00 | 75.50 | 73.70 | 74.50 | 74.50 | -0.53% | 637,213 |
| Oct 17, 2025 | 74.00 | 76.20 | 74.00 | 74.90 | 74.90 | 1.22% | 1,057,163 |
| Oct 16, 2025 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | -2.37% | 1,171,201 |
| Oct 15, 2025 | 76.10 | 76.60 | 74.60 | 75.80 | 75.80 | -0.13% | 1,835,938 |
| Oct 14, 2025 | 77.50 | 84.00 | 75.90 | 75.90 | 75.90 | -1.17% | 6,945,598 |
| Oct 13, 2025 | 78.00 | 80.40 | 76.80 | 76.80 | 76.80 | 5.06% | 6,155,222 |
| Oct 9, 2025 | 74.00 | 74.60 | 73.10 | 73.10 | 73.10 | -0.54% | 552,750 |
| Oct 8, 2025 | 73.80 | 74.00 | 71.80 | 73.50 | 73.50 | 1.38% | 671,277 |
| Oct 7, 2025 | 71.70 | 73.10 | 71.30 | 72.50 | 72.50 | 1.40% | 455,609 |
| Oct 3, 2025 | 72.00 | 72.10 | 71.00 | 71.50 | 71.50 | -0.14% | 369,916 |
| Oct 2, 2025 | 72.60 | 73.20 | 71.50 | 71.60 | 71.60 | -1.38% | 453,202 |
| Oct 1, 2025 | 74.90 | 74.90 | 72.50 | 72.60 | 72.60 | -1.22% | 487,064 |
| Sep 30, 2025 | 72.60 | 73.50 | 72.00 | 73.50 | 73.50 | 2.08% | 664,660 |