Mortech Corporation (TPEX:7419)
Taiwan
· Delayed Price · Currency is TWD 150.50
+10.00 (7.12%)
Apr 29, 2026, 12:39 PM CST
Mortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130.00 | 148.00 | 122.00 | 140.50 | 140.50 | 8.08% | 1,104,411 |
| Apr 27, 2026 | 148.50 | 159.50 | 118.50 | 130.00 | 130.00 | -13.62% | 2,199,066 |
| Apr 24, 2026 | 171.00 | 178.50 | 140.00 | 150.50 | 150.50 | -14.73% | 1,517,868 |
| Apr 23, 2026 | 185.00 | 195.00 | 117.50 | 176.50 | 176.50 | -5.11% | 2,502,847 |
| Apr 22, 2026 | 216.00 | 220.00 | 182.50 | 186.00 | 186.00 | -13.29% | 1,722,460 |
| Apr 21, 2026 | 225.00 | 235.50 | 208.00 | 214.50 | 214.50 | -2.28% | 1,061,968 |
| Apr 20, 2026 | 215.00 | 236.00 | 205.50 | 219.50 | 219.50 | 2.09% | 1,600,294 |
| Apr 17, 2026 | 210.00 | 215.50 | 201.50 | 215.00 | 215.00 | 2.38% | 494,566 |
| Apr 16, 2026 | 196.00 | 218.00 | 193.50 | 210.00 | 210.00 | 7.69% | 1,006,029 |
| Apr 15, 2026 | 199.50 | 203.00 | 179.00 | 195.00 | 195.00 | -2.26% | 1,291,576 |
| Apr 14, 2026 | 218.00 | 230.50 | 194.00 | 199.50 | 199.50 | -8.49% | 1,619,682 |
| Apr 13, 2026 | 184.00 | 218.50 | 179.00 | 218.00 | 218.00 | 20.44% | 1,334,901 |
| Apr 10, 2026 | 176.50 | 184.00 | 169.00 | 181.00 | 181.00 | 2.55% | 790,195 |
| Apr 9, 2026 | 180.00 | 182.00 | 169.00 | 176.50 | 176.50 | -1.67% | 671,057 |
| Apr 8, 2026 | 177.50 | 189.00 | 171.50 | 179.50 | 179.50 | 3.76% | 935,275 |
| Apr 7, 2026 | 168.50 | 189.00 | 159.00 | 173.00 | 173.00 | 2.67% | 1,681,020 |
| Apr 2, 2026 | 171.50 | 193.00 | 161.00 | 168.50 | 168.50 | -2.60% | 1,922,086 |
| Apr 1, 2026 | 138.00 | 175.50 | 137.00 | 173.00 | 173.00 | 25.36% | 1,736,020 |
| Mar 31, 2026 | 121.00 | 150.00 | 119.00 | 138.00 | 138.00 | 14.52% | 2,761,338 |
| Mar 30, 2026 | 104.50 | 121.50 | 99.40 | 120.50 | 120.50 | 13.68% | 1,586,654 |
| Mar 27, 2026 | 96.60 | 110.00 | 87.30 | 106.00 | 106.00 | 9.73% | 1,446,890 |
| Mar 26, 2026 | 104.00 | 106.50 | 96.60 | 96.60 | 96.60 | -6.21% | 1,113,121 |
| Mar 25, 2026 | 103.00 | 113.50 | 99.40 | 103.00 | 103.00 | 3.31% | 1,225,617 |
| Mar 24, 2026 | 103.00 | 125.00 | 93.10 | 99.70 | 99.70 | -2.73% | 2,801,557 |
| Mar 23, 2026 | 91.00 | 103.50 | 87.50 | 102.50 | 102.50 | 10.57% | 1,797,984 |
| Mar 20, 2026 | 89.40 | 97.40 | 85.30 | 92.70 | 92.70 | 3.69% | 1,545,983 |
| Mar 19, 2026 | 78.50 | 93.60 | 76.00 | 89.40 | 89.40 | 11.75% | 1,891,816 |
| Mar 18, 2026 | 84.60 | 84.60 | 69.70 | 80.00 | 80.00 | -5.44% | 2,125,666 |
| Mar 17, 2026 | 92.90 | 97.30 | 76.10 | 84.60 | 84.60 | -8.93% | 2,143,828 |
| Mar 16, 2026 | 75.20 | 94.70 | 72.60 | 92.90 | 92.90 | 23.54% | 2,381,238 |
| Mar 13, 2026 | 62.50 | 76.30 | 62.40 | 75.20 | 75.20 | 14.63% | 2,026,357 |
| Mar 12, 2026 | 56.30 | 65.60 | 53.60 | 65.60 | 65.60 | 16.52% | 1,946,368 |
| Mar 11, 2026 | 54.30 | 57.40 | 51.30 | 56.30 | 56.30 | 3.87% | 1,175,258 |
| Mar 10, 2026 | 47.85 | 57.50 | 47.50 | 54.20 | 54.20 | 12.68% | 2,310,506 |
| Mar 9, 2026 | 45.00 | 48.40 | 39.90 | 48.10 | 48.10 | 1.69% | 1,643,804 |
| Mar 6, 2026 | 37.85 | 47.65 | 37.85 | 47.30 | 47.30 | 18.99% | 1,696,124 |
| Mar 5, 2026 | 35.55 | 39.90 | 35.30 | 39.75 | 39.75 | 13.90% | 770,767 |
| Mar 4, 2026 | 36.75 | 37.00 | 32.90 | 34.90 | 34.90 | -5.68% | 933,399 |
| Mar 3, 2026 | 39.90 | 42.60 | 31.60 | 37.00 | 37.00 | -7.38% | 2,134,148 |
| Mar 2, 2026 | 36.50 | 42.65 | 35.65 | 39.95 | 39.95 | 2.44% | 1,764,905 |
| Feb 26, 2026 | 32.25 | 41.50 | 31.00 | 39.00 | 39.00 | 20.93% | 2,176,576 |
| Feb 25, 2026 | 32.60 | 33.00 | 29.00 | 32.25 | 32.25 | -1.07% | 2,153,020 |
| Feb 24, 2026 | 30.15 | 36.30 | 29.80 | 32.60 | 32.60 | 7.59% | 2,208,421 |
| Feb 23, 2026 | 23.70 | 30.40 | 22.35 | 30.30 | 30.30 | 27.85% | 3,348,765 |
| Feb 11, 2026 | 21.45 | 25.20 | 20.90 | 23.70 | 23.70 | 10.49% | 2,558,117 |
| Feb 10, 2026 | 21.00 | 22.20 | 19.45 | 21.45 | 21.45 | 6.98% | 883,236 |
| Feb 9, 2026 | 18.70 | 21.65 | 18.70 | 20.05 | 20.05 | 7.22% | 939,741 |
| Feb 6, 2026 | 18.70 | 18.75 | 17.85 | 18.70 | 18.70 | - | 155,293 |
| Feb 5, 2026 | 17.80 | 18.75 | 17.35 | 18.70 | 18.70 | 5.06% | 200,288 |
| Feb 4, 2026 | 17.80 | 17.85 | 16.70 | 17.80 | 17.80 | - | 118,114 |
| Feb 3, 2026 | 17.70 | 18.35 | 17.25 | 17.80 | 17.80 | -0.28% | 63,266 |
| Feb 2, 2026 | 18.45 | 18.50 | 16.85 | 17.85 | 17.85 | -3.25% | 115,565 |
| Jan 30, 2026 | 17.95 | 18.60 | 17.65 | 18.45 | 18.45 | -1.34% | 99,053 |
| Jan 29, 2026 | 19.75 | 19.75 | 17.55 | 18.70 | 18.70 | -5.32% | 298,491 |
| Jan 28, 2026 | 20.60 | 20.65 | 18.30 | 19.75 | 19.75 | -3.89% | 384,305 |
| Jan 27, 2026 | 20.25 | 21.50 | 19.60 | 20.55 | 20.55 | 1.48% | 197,133 |
| Jan 26, 2026 | 20.75 | 22.45 | 18.80 | 20.25 | 20.25 | -2.41% | 475,394 |
| Jan 23, 2026 | 19.20 | 21.55 | 19.10 | 20.75 | 20.75 | 8.07% | 863,166 |
| Jan 22, 2026 | 18.20 | 19.30 | 17.35 | 19.20 | 19.20 | 5.49% | 375,231 |
| Jan 21, 2026 | 17.40 | 18.20 | 17.00 | 18.20 | 18.20 | - | 127,935 |
| Jan 20, 2026 | 17.40 | 18.20 | 16.70 | 18.20 | 18.20 | 4.60% | 107,210 |
| Jan 19, 2026 | 17.40 | 18.10 | 16.70 | 17.40 | 17.40 | - | 157,552 |
| Jan 16, 2026 | 18.35 | 18.35 | 17.00 | 17.40 | 17.40 | -4.92% | 156,979 |
| Jan 15, 2026 | 17.20 | 18.30 | 16.80 | 18.30 | 18.30 | 3.98% | 72,907 |
| Jan 14, 2026 | 18.15 | 18.15 | 16.75 | 17.60 | 17.60 | -3.03% | 215,079 |
| Jan 13, 2026 | 18.20 | 19.05 | 17.30 | 18.15 | 18.15 | -0.27% | 166,529 |
| Jan 12, 2026 | 18.20 | 18.20 | 16.70 | 18.20 | 18.20 | 3.70% | 159,371 |
| Jan 9, 2026 | 17.35 | 18.20 | 16.65 | 17.55 | 17.55 | -1.96% | 134,267 |
| Jan 8, 2026 | 18.65 | 18.65 | 17.35 | 17.90 | 17.90 | -2.72% | 150,907 |
| Jan 7, 2026 | 18.80 | 18.85 | 16.80 | 18.40 | 18.40 | -2.13% | 459,788 |
| Jan 6, 2026 | 21.45 | 21.70 | 17.40 | 18.80 | 18.80 | -12.35% | 960,674 |
| Jan 5, 2026 | 17.75 | 25.60 | 17.75 | 21.45 | 21.45 | 20.85% | 1,580,246 |
| Jan 2, 2026 | 16.05 | 18.45 | 15.75 | 17.75 | 17.75 | 10.59% | 498,705 |
| Dec 31, 2025 | 14.25 | 17.65 | 14.25 | 16.05 | 16.05 | 7.36% | 231,999 |
| Dec 30, 2025 | 14.15 | 14.95 | 13.60 | 14.95 | 14.95 | 5.65% | 58,721 |
| Dec 29, 2025 | 14.20 | 14.75 | 13.55 | 14.15 | 14.15 | -3.74% | 267,600 |
| Dec 26, 2025 | 15.00 | 15.10 | 14.30 | 14.70 | 14.70 | -5.47% | 113,466 |
| Dec 24, 2025 | 15.25 | 15.55 | 14.55 | 15.55 | 15.55 | -2.51% | 90,650 |
| Dec 23, 2025 | 16.15 | 16.15 | 15.25 | 15.95 | 15.95 | 0.95% | 49,750 |
| Dec 22, 2025 | 15.55 | 16.20 | 15.50 | 15.80 | 15.80 | -2.47% | 14,001 |
| Dec 19, 2025 | 16.10 | 16.35 | 15.35 | 16.20 | 16.20 | 0.62% | 51,067 |
| Dec 18, 2025 | 16.35 | 16.80 | 15.35 | 16.10 | 16.10 | -1.53% | 75,262 |
| Dec 17, 2025 | 16.25 | 16.35 | 13.70 | 16.35 | 16.35 | 0.62% | 199,771 |
| Dec 16, 2025 | 16.50 | 17.05 | 15.75 | 16.25 | 16.25 | -1.52% | 59,051 |
| Dec 15, 2025 | 16.70 | 16.95 | 16.00 | 16.50 | 16.50 | 1.85% | 49,000 |
| Dec 12, 2025 | 16.80 | 17.10 | 16.05 | 16.20 | 16.20 | -3.57% | 118,994 |
| Dec 11, 2025 | 16.35 | 17.85 | 16.15 | 16.80 | 16.80 | -1.75% | 117,574 |
| Dec 10, 2025 | 16.20 | 17.15 | 16.20 | 17.10 | 17.10 | 5.56% | 16,652 |
| Dec 9, 2025 | 16.10 | 17.30 | 15.60 | 16.20 | 16.20 | -3.86% | 117,251 |
| Dec 8, 2025 | 16.90 | 17.35 | 16.50 | 16.85 | 16.85 | -0.30% | 56,380 |
| Dec 5, 2025 | 17.05 | 18.00 | 16.15 | 16.90 | 16.90 | -0.88% | 161,193 |
| Dec 4, 2025 | 18.35 | 18.35 | 16.65 | 17.05 | 17.05 | -2.57% | 177,500 |
| Dec 3, 2025 | 17.15 | 18.35 | 17.00 | 17.50 | 17.50 | 2.04% | 113,952 |
| Dec 2, 2025 | 16.40 | 17.15 | 16.40 | 17.15 | 17.15 | - | 7,100 |
| Dec 1, 2025 | 16.30 | 17.15 | 16.00 | 17.15 | 17.15 | 2.08% | 44,400 |
| Nov 28, 2025 | 17.05 | 17.05 | 16.15 | 16.80 | 16.80 | -1.47% | 70,108 |
| Nov 27, 2025 | 17.15 | 18.00 | 16.25 | 17.05 | 17.05 | -0.58% | 156,211 |
| Nov 26, 2025 | 16.35 | 17.15 | 14.25 | 17.15 | 17.15 | 5.86% | 197,272 |
| Nov 25, 2025 | 16.60 | 16.95 | 15.65 | 16.20 | 16.20 | -0.61% | 69,330 |
| Nov 24, 2025 | 17.10 | 17.10 | 16.15 | 16.30 | 16.30 | -4.40% | 52,811 |