Skip to main content
Mortech Corporation (TPEX:7419)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
52.00
+3.90 (8.11%)
Mar 10, 2026, 2:00 PM CST

Mortech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202645.0048.4039.9048.1048.101.69%1,643,804
Mar 6, 202637.8547.6537.8547.3047.3018.99%1,696,124
Mar 5, 202635.5539.9035.3039.7539.7513.90%770,767
Mar 4, 202636.7537.0032.9034.9034.90-5.68%933,399
Mar 3, 202639.9042.6031.6037.0037.00-7.38%2,134,148
Mar 2, 202636.5042.6535.6539.9539.952.44%1,764,905
Feb 26, 202632.2541.5031.0039.0039.0020.93%2,176,576
Feb 25, 202632.6033.0029.0032.2532.25-1.07%2,153,020
Feb 24, 202630.1536.3029.8032.6032.607.59%2,208,421
Feb 23, 202623.7030.4022.3530.3030.3027.85%3,348,765
Feb 11, 202621.4525.2020.9023.7023.7010.49%2,558,117
Feb 10, 202621.0022.2019.4521.4521.456.98%883,236
Feb 9, 202618.7021.6518.7020.0520.057.22%939,741
Feb 6, 202618.7018.7517.8518.7018.70-155,293
Feb 5, 202617.8018.7517.3518.7018.705.06%200,288
Feb 4, 202617.8017.8516.7017.8017.80-118,114
Feb 3, 202617.7018.3517.2517.8017.80-0.28%63,266
Feb 2, 202618.4518.5016.8517.8517.85-3.25%115,565
Jan 30, 202617.9518.6017.6518.4518.45-1.34%99,053
Jan 29, 202619.7519.7517.5518.7018.70-5.32%298,491
Jan 28, 202620.6020.6518.3019.7519.75-3.89%384,305
Jan 27, 202620.2521.5019.6020.5520.551.48%197,133
Jan 26, 202620.7522.4518.8020.2520.25-2.41%475,394
Jan 23, 202619.2021.5519.1020.7520.758.07%863,166
Jan 22, 202618.2019.3017.3519.2019.205.49%375,231
Jan 21, 202617.4018.2017.0018.2018.20-127,935
Jan 20, 202617.4018.2016.7018.2018.204.60%107,210
Jan 19, 202617.4018.1016.7017.4017.40-157,552
Jan 16, 202618.3518.3517.0017.4017.40-4.92%156,979
Jan 15, 202617.2018.3016.8018.3018.303.98%72,907
Jan 14, 202618.1518.1516.7517.6017.60-3.03%215,079
Jan 13, 202618.2019.0517.3018.1518.15-0.27%166,529
Jan 12, 202618.2018.2016.7018.2018.203.70%159,371
Jan 9, 202617.3518.2016.6517.5517.55-1.96%134,267
Jan 8, 202618.6518.6517.3517.9017.90-2.72%150,907
Jan 7, 202618.8018.8516.8018.4018.40-2.13%459,788
Jan 6, 202621.4521.7017.4018.8018.80-12.35%960,674
Jan 5, 202617.7525.6017.7521.4521.4520.85%1,580,246
Jan 2, 202616.0518.4515.7517.7517.7510.59%498,705
Dec 31, 202514.2517.6514.2516.0516.057.36%231,999
Dec 30, 202514.1514.9513.6014.9514.955.65%58,721
Dec 29, 202514.2014.7513.5514.1514.15-3.74%267,600
Dec 26, 202515.0015.1014.3014.7014.70-5.47%113,466
Dec 24, 202515.2515.5514.5515.5515.55-2.51%90,650
Dec 23, 202516.1516.1515.2515.9515.950.95%49,750
Dec 22, 202515.5516.2015.5015.8015.80-2.47%14,001
Dec 19, 202516.1016.3515.3516.2016.200.62%51,067
Dec 18, 202516.3516.8015.3516.1016.10-1.53%75,262
Dec 17, 202516.2516.3513.7016.3516.350.62%199,771
Dec 16, 202516.5017.0515.7516.2516.25-1.52%59,051
Dec 15, 202516.7016.9516.0016.5016.501.85%49,000
Dec 12, 202516.8017.1016.0516.2016.20-3.57%118,994
Dec 11, 202516.3517.8516.1516.8016.80-1.75%117,574
Dec 10, 202516.2017.1516.2017.1017.105.56%16,652
Dec 9, 202516.1017.3015.6016.2016.20-3.86%117,251
Dec 8, 202516.9017.3516.5016.8516.85-0.30%56,380
Dec 5, 202517.0518.0016.1516.9016.90-0.88%161,193
Dec 4, 202518.3518.3516.6517.0517.05-2.57%177,500
Dec 3, 202517.1518.3517.0017.5017.502.04%113,952
Dec 2, 202516.4017.1516.4017.1517.15-7,100
Dec 1, 202516.3017.1516.0017.1517.152.08%44,400
Nov 28, 202517.0517.0516.1516.8016.80-1.47%70,108
Nov 27, 202517.1518.0016.2517.0517.05-0.58%156,211
Nov 26, 202516.3517.1514.2517.1517.155.86%197,272
Nov 25, 202516.6016.9515.6516.2016.20-0.61%69,330
Nov 24, 202517.1017.1016.1516.3016.30-4.40%52,811
Nov 21, 202516.7017.1016.2017.0517.05-2.01%72,490
Nov 20, 202517.4517.4516.6517.4017.40-0.29%16,150
Nov 19, 202517.0017.9016.7017.4517.450.58%97,246
Nov 18, 202517.8017.9516.9517.3517.35-2.53%140,036
Nov 17, 202517.2018.1016.8017.8017.803.49%145,540
Nov 14, 202517.1017.2016.3017.2017.200.88%120,575
Nov 13, 202516.4517.2516.3017.0517.05-0.87%60,234
Nov 12, 202517.2017.2516.4517.2017.201.47%69,943
Nov 11, 202516.8517.2016.3016.9516.95-0.88%93,238
Nov 10, 202516.9517.1016.3517.1017.100.88%118,320
Nov 7, 202516.7517.0016.1516.9516.951.19%78,407
Nov 6, 202516.1517.0015.4516.7516.753.72%224,310
Nov 5, 202516.1516.2015.4516.1516.15-82,458
Nov 4, 202515.7516.7515.4016.1516.15-2.12%152,853
Nov 3, 202517.1517.2015.5516.5016.50-3.79%305,970
Oct 31, 202518.0018.2516.4017.1517.15-6.03%296,608
Oct 30, 202518.7518.7517.3518.2518.25-2.67%186,457
Oct 29, 202519.1519.1517.9518.7518.75-2.34%157,151
Oct 28, 202518.6519.9518.4519.2019.20-1.54%132,439
Oct 27, 202519.8019.9518.6519.5019.50-1.27%140,841
Oct 23, 202519.9519.9518.8519.7519.75-1.00%86,076
Oct 22, 202520.3521.0518.8519.9519.95-1.97%471,709
Oct 21, 202519.2020.4018.3520.3520.355.99%114,671
Oct 20, 202519.2519.2518.3519.2019.20-0.26%62,147
Oct 17, 202519.4520.2018.2019.2519.25-1.28%299,039
Oct 16, 202519.0020.0018.6019.5019.50-2.26%189,107
Oct 15, 202519.0519.9518.1519.9519.954.72%137,334
Oct 14, 202519.0020.8518.1519.0519.050.26%265,522
Oct 13, 202518.8519.0018.1019.0019.00-3.55%136,780
Oct 9, 202519.8020.1518.5519.7019.70-4.83%303,837
Oct 8, 202521.1021.4519.8020.7020.70-3.27%229,691
Oct 7, 202521.8022.3020.4521.4021.40-1.83%358,118
Oct 3, 202520.5022.1020.5021.8021.806.34%396,918
Oct 2, 202519.7521.0519.4020.5020.503.80%313,952