Mechema Chemicals International Corp. (TPEX:4721)
Taiwan
· Delayed Price · Currency is TWD 66.40
-0.90 (-1.34%)
At close: Dec 5, 2025
TPEX:4721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.00 | 67.60 | 66.20 | 66.40 | - | -1.34% | 268,430 |
| 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 |
| Sep 26, 2025 | 72.00 | 72.60 | 70.20 | 72.00 | 72.00 | -0.28% | 969,165 |
| Sep 25, 2025 | 73.30 | 75.30 | 72.20 | 72.20 | 72.20 | -1.90% | 1,749,060 |
| Sep 24, 2025 | 71.90 | 73.70 | 71.30 | 73.60 | 73.60 | 2.36% | 688,749 |
| Sep 23, 2025 | 71.50 | 72.40 | 71.10 | 71.90 | 71.90 | 0.56% | 425,141 |
| Sep 22, 2025 | 71.80 | 71.80 | 70.40 | 71.50 | 71.50 | -0.42% | 768,371 |
| Sep 19, 2025 | 72.10 | 72.30 | 71.10 | 71.80 | 71.80 | 0.14% | 507,851 |
| Sep 18, 2025 | 72.00 | 72.60 | 70.90 | 71.70 | 71.70 | 0.70% | 567,348 |
| Sep 17, 2025 | 72.40 | 72.40 | 70.90 | 71.20 | 71.20 | -0.56% | 484,161 |
| Sep 16, 2025 | 71.90 | 72.50 | 70.90 | 71.60 | 71.60 | -0.28% | 752,750 |
| Sep 15, 2025 | 72.50 | 73.60 | 71.60 | 71.80 | 71.80 | -0.69% | 932,575 |
| Sep 12, 2025 | 76.40 | 76.40 | 71.80 | 72.30 | 72.30 | -6.59% | 3,135,336 |
| Sep 11, 2025 | 79.50 | 80.00 | 77.40 | 77.40 | 77.40 | -10.00% | 3,934,137 |
| Sep 10, 2025 | 85.90 | 86.50 | 84.30 | 86.00 | 86.00 | 0.12% | 1,678,068 |
| Sep 9, 2025 | 87.30 | 88.40 | 84.00 | 85.90 | 85.90 | 1.06% | 3,055,650 |
| Sep 8, 2025 | 83.70 | 85.50 | 81.00 | 85.00 | 85.00 | 1.55% | 2,193,542 |
| Sep 5, 2025 | 83.90 | 87.10 | 82.20 | 83.70 | 83.70 | 0.48% | 4,271,170 |
| Sep 4, 2025 | 82.70 | 84.30 | 81.80 | 83.30 | 83.30 | 0.60% | 1,636,328 |
| Sep 3, 2025 | 77.50 | 83.30 | 77.50 | 82.80 | 82.80 | 4.81% | 2,558,485 |
| Sep 2, 2025 | 80.60 | 81.20 | 77.10 | 79.00 | 79.00 | -1.25% | 2,039,117 |
| Sep 1, 2025 | 79.20 | 83.00 | 79.00 | 80.00 | 80.00 | 2.43% | 3,451,632 |
| Aug 29, 2025 | 80.10 | 80.10 | 77.60 | 78.10 | 78.10 | -1.39% | 830,404 |
| Aug 28, 2025 | 81.00 | 81.20 | 79.00 | 79.20 | 79.20 | -0.88% | 914,838 |
| Aug 27, 2025 | 80.00 | 81.20 | 79.70 | 79.90 | 79.90 | 0.76% | 809,641 |
| Aug 26, 2025 | 81.90 | 81.90 | 79.20 | 79.30 | 79.30 | -1.25% | 825,671 |
| Aug 25, 2025 | 79.50 | 82.00 | 79.50 | 80.30 | 80.30 | 2.29% | 793,905 |
| Aug 22, 2025 | 80.10 | 81.00 | 78.10 | 78.50 | 78.50 | -1.26% | 786,361 |
| Aug 21, 2025 | 79.40 | 81.80 | 79.10 | 79.50 | 79.50 | 2.32% | 1,276,392 |
| Aug 20, 2025 | 80.30 | 80.30 | 77.00 | 77.70 | 77.70 | -3.96% | 1,744,032 |
| Aug 19, 2025 | 84.00 | 84.40 | 80.90 | 80.90 | 80.90 | -2.41% | 1,525,149 |
| Aug 18, 2025 | 82.80 | 84.40 | 82.00 | 82.90 | 82.90 | 1.10% | 1,523,574 |
| Aug 15, 2025 | 82.30 | 83.40 | 81.60 | 82.00 | 82.00 | -0.85% | 1,413,575 |
| Aug 14, 2025 | 85.00 | 86.30 | 82.50 | 82.70 | 82.70 | -3.05% | 3,099,146 |
| Aug 13, 2025 | 80.70 | 87.20 | 78.70 | 85.30 | 85.30 | 6.09% | 4,810,774 |
| Aug 12, 2025 | 80.30 | 83.30 | 80.00 | 80.40 | 80.40 | 0.50% | 3,370,718 |
| Aug 11, 2025 | 80.70 | 81.20 | 77.00 | 80.00 | 80.00 | -5.77% | 5,439,541 |
| Aug 8, 2025 | 87.90 | 87.90 | 82.70 | 84.90 | 84.90 | -3.41% | 6,999,064 |
| Aug 7, 2025 | 89.40 | 96.20 | 87.00 | 87.90 | 87.90 | 0.46% | 25,621,280 |
| Aug 6, 2025 | 84.80 | 88.50 | 84.70 | 87.50 | 87.50 | 5.80% | 7,822,783 |
| Aug 5, 2025 | 84.00 | 84.40 | 81.80 | 82.70 | 82.70 | -0.12% | 1,848,703 |
| Aug 4, 2025 | 83.10 | 84.30 | 81.60 | 82.80 | 82.80 | -1.78% | 1,551,559 |
| Aug 1, 2025 | 80.00 | 85.80 | 79.00 | 84.30 | 84.30 | 4.07% | 3,900,408 |
| Jul 31, 2025 | 82.60 | 85.80 | 80.80 | 81.00 | 81.00 | -0.98% | 4,361,908 |
| Jul 30, 2025 | 83.50 | 84.00 | 81.50 | 81.80 | 81.80 | -1.09% | 1,834,303 |
| Jul 29, 2025 | 84.40 | 85.30 | 80.50 | 82.70 | 82.70 | -2.48% | 4,467,564 |
| Jul 28, 2025 | 86.70 | 88.50 | 83.50 | 84.80 | 84.80 | -1.85% | 6,272,709 |
| Jul 25, 2025 | 89.00 | 90.00 | 86.40 | 86.40 | 86.40 | -3.89% | 5,617,886 |
| Jul 24, 2025 | 87.60 | 89.90 | 84.80 | 89.90 | 89.90 | 3.93% | 24,552,670 |
| Jul 23, 2025 | 79.90 | 86.50 | 77.20 | 86.50 | 86.50 | 9.91% | 17,368,670 |
| Jul 22, 2025 | 72.90 | 79.70 | 72.80 | 78.70 | 78.70 | 8.55% | 11,203,360 |
| Jul 21, 2025 | 70.70 | 72.50 | 69.70 | 72.50 | 72.50 | 2.55% | 822,525 |
| Jul 18, 2025 | 71.70 | 72.60 | 70.30 | 70.70 | 70.70 | -0.70% | 1,004,062 |
| Jul 17, 2025 | 73.60 | 74.40 | 70.80 | 71.20 | 71.20 | -1.79% | 2,635,073 |
| Jul 16, 2025 | 68.90 | 74.90 | 68.90 | 72.50 | 72.50 | 2.84% | 4,228,300 |
| Jul 15, 2025 | 71.00 | 72.90 | 70.40 | 70.50 | 68.14 | -0.14% | 1,289,723 |