Mechema Chemicals International Corp. (TPEX:4721)
Taiwan
· Delayed Price · Currency is TWD 85.40
+2.50 (3.02%)
Apr 29, 2026, 1:30 PM CST
TPEX:4721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.00 | 83.70 | 82.20 | 83.20 | - | 0.36% | 190,695 |
| Apr 28, 2026 | 82.00 | 84.80 | 81.20 | 82.90 | 82.90 | 1.10% | 1,162,200 |
| Apr 27, 2026 | 82.80 | 84.40 | 80.00 | 82.00 | 82.00 | -0.97% | 1,378,711 |
| Apr 24, 2026 | 89.70 | 89.70 | 81.00 | 82.80 | 82.80 | -6.23% | 2,383,897 |
| Apr 23, 2026 | 94.90 | 96.50 | 85.20 | 88.30 | 88.30 | -5.56% | 6,331,229 |
| Apr 22, 2026 | 92.30 | 94.70 | 91.80 | 93.50 | 93.50 | 0.54% | 2,654,349 |
| Apr 21, 2026 | 91.90 | 93.20 | 90.40 | 93.00 | 93.00 | 1.75% | 2,607,595 |
| Apr 20, 2026 | 92.10 | 94.00 | 90.40 | 91.40 | 91.40 | 0.22% | 3,928,023 |
| Apr 17, 2026 | 89.10 | 92.50 | 88.70 | 91.20 | 91.20 | 2.01% | 4,469,537 |
| Apr 16, 2026 | 86.30 | 91.60 | 85.60 | 89.40 | 89.40 | 4.44% | 8,015,766 |
| Apr 15, 2026 | 81.00 | 86.90 | 79.20 | 85.60 | 85.60 | 6.60% | 4,053,446 |
| Apr 14, 2026 | 81.60 | 81.70 | 78.70 | 80.30 | 80.30 | -0.86% | 1,516,275 |
| Apr 13, 2026 | 79.00 | 83.00 | 78.70 | 81.00 | 81.00 | 3.58% | 4,374,979 |
| Apr 10, 2026 | 74.90 | 78.80 | 74.20 | 78.20 | 78.20 | 5.53% | 2,066,116 |
| Apr 9, 2026 | 74.00 | 76.10 | 73.70 | 74.10 | 74.10 | 0.14% | 859,784 |
| Apr 8, 2026 | 73.40 | 74.20 | 71.60 | 74.00 | 74.00 | 3.64% | 562,239 |
| Apr 7, 2026 | 73.00 | 73.90 | 70.80 | 71.40 | 71.40 | -0.97% | 482,495 |
| Apr 2, 2026 | 72.50 | 74.30 | 71.90 | 72.10 | 72.10 | 0.14% | 677,012 |
| Apr 1, 2026 | 71.80 | 72.30 | 71.00 | 72.00 | 72.00 | 2.13% | 303,762 |
| Mar 31, 2026 | 71.00 | 73.00 | 70.20 | 70.50 | 70.50 | -2.62% | 513,525 |
| Mar 30, 2026 | 74.50 | 75.40 | 72.30 | 72.40 | 72.40 | -3.21% | 533,453 |
| Mar 27, 2026 | 72.80 | 75.50 | 72.80 | 74.80 | 74.80 | 1.22% | 768,579 |
| Mar 26, 2026 | 74.10 | 75.40 | 73.70 | 73.90 | 73.90 | 0.27% | 518,433 |
| Mar 25, 2026 | 73.50 | 75.00 | 72.50 | 73.70 | 73.70 | 0.82% | 887,381 |
| Mar 24, 2026 | 74.80 | 74.80 | 71.70 | 73.10 | 73.10 | -0.27% | 860,082 |
| Mar 23, 2026 | 70.20 | 74.50 | 70.10 | 73.30 | 73.30 | 2.09% | 1,188,112 |
| Mar 20, 2026 | 71.50 | 74.00 | 71.40 | 71.80 | 71.80 | -0.28% | 820,460 |
| Mar 19, 2026 | 71.30 | 76.30 | 70.20 | 72.00 | 72.00 | 0.70% | 2,535,299 |
| Mar 18, 2026 | 71.90 | 72.50 | 71.00 | 71.50 | 71.50 | 0.70% | 578,867 |
| Mar 17, 2026 | 70.90 | 72.80 | 70.50 | 71.00 | 71.00 | 0.14% | 945,937 |
| Mar 16, 2026 | 68.30 | 71.60 | 68.30 | 70.90 | 70.90 | 3.81% | 1,021,639 |
| Mar 13, 2026 | 66.80 | 69.00 | 65.80 | 68.30 | 68.30 | 2.25% | 469,797 |
| Mar 12, 2026 | 66.90 | 67.40 | 65.50 | 66.80 | 66.80 | 0.15% | 347,421 |
| Mar 11, 2026 | 64.10 | 66.80 | 64.10 | 66.70 | 66.70 | 4.06% | 244,025 |
| Mar 10, 2026 | 63.40 | 64.50 | 62.00 | 64.10 | 64.10 | 4.74% | 349,629 |
| Mar 9, 2026 | 61.90 | 62.70 | 59.90 | 61.20 | 61.20 | -5.70% | 418,724 |
| Mar 6, 2026 | 64.20 | 66.00 | 63.00 | 64.90 | 64.90 | 0.78% | 211,325 |
| 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 |