Taipei Exchange - Delayed Quote TWD
Mechema Chemicals International Corp. (4721.TWO)
61.30
+0.10
+(0.16%)
At close: 1:30:18 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 62.90 | 63.30 | 60.60 | 61.30 | 61.30 | 207,067 |
| Jun 6, 2025 | 61.80 | 62.30 | 60.90 | 61.20 | 61.20 | 209,006 |
| Jun 5, 2025 | 61.50 | 63.10 | 61.00 | 61.80 | 61.80 | 376,232 |
| Jun 4, 2025 | 60.60 | 61.70 | 59.90 | 61.70 | 61.70 | 264,101 |
| Jun 3, 2025 | 60.00 | 60.50 | 59.60 | 59.80 | 59.80 | 178,151 |
| Jun 2, 2025 | 61.40 | 61.50 | 59.80 | 60.10 | 60.10 | 240,051 |
| May 29, 2025 | 60.90 | 61.80 | 60.00 | 61.30 | 61.30 | 266,361 |
| May 28, 2025 | 62.30 | 62.80 | 61.00 | 61.10 | 61.10 | 217,001 |
| May 27, 2025 | 62.50 | 62.80 | 61.90 | 61.90 | 61.90 | 255,000 |
| May 26, 2025 | 62.50 | 63.50 | 62.00 | 62.20 | 62.20 | 350,001 |
| May 23, 2025 | 62.30 | 65.10 | 62.30 | 62.90 | 62.90 | 231,000 |
| May 22, 2025 | 62.80 | 62.80 | 61.70 | 61.90 | 61.90 | 435,057 |
| May 21, 2025 | 62.80 | 63.20 | 61.70 | 62.80 | 62.80 | 964,257 |
| May 20, 2025 | 67.80 | 67.80 | 63.20 | 63.20 | 63.20 | 2,458,300 |
| May 19, 2025 | 71.40 | 71.40 | 68.40 | 70.20 | 70.20 | 886,169 |
| May 16, 2025 | 71.00 | 71.70 | 68.70 | 71.40 | 71.40 | 1,396,604 |
| May 15, 2025 | 67.90 | 72.80 | 66.60 | 70.50 | 70.50 | 2,380,228 |
| May 14, 2025 | 69.80 | 70.80 | 66.00 | 68.00 | 68.00 | 3,836,573 |
| May 13, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 441,230 |
| May 12, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 219,243 |
| May 9, 2025 | 54.00 | 54.30 | 52.90 | 53.60 | 53.60 | 114,922 |
| May 8, 2025 | 51.70 | 52.70 | 51.70 | 52.60 | 52.60 | 81,008 |
| May 7, 2025 | 51.80 | 52.00 | 51.00 | 51.10 | 51.10 | 52,033 |
| May 6, 2025 | 51.10 | 52.20 | 51.10 | 51.60 | 51.60 | 64,011 |
| May 5, 2025 | 53.50 | 53.90 | 50.80 | 51.60 | 51.60 | 130,039 |
| May 2, 2025 | 52.70 | 54.00 | 52.00 | 53.40 | 53.40 | 81,115 |
| Apr 30, 2025 | 54.00 | 54.30 | 52.70 | 52.70 | 52.70 | 118,017 |
| Apr 29, 2025 | 52.80 | 53.70 | 52.60 | 53.60 | 53.60 | 152,051 |
| Apr 28, 2025 | 52.00 | 52.70 | 52.00 | 52.70 | 52.70 | 144,023 |
| Apr 25, 2025 | 51.70 | 52.30 | 51.50 | 51.80 | 51.80 | 137,021 |
| Apr 24, 2025 | 52.40 | 52.40 | 50.70 | 50.90 | 50.90 | 132,200 |
| Apr 23, 2025 | 50.70 | 51.10 | 50.20 | 50.70 | 50.70 | 171,123 |
| Apr 22, 2025 | 48.35 | 49.35 | 48.30 | 48.95 | 48.95 | 140,021 |
| Apr 21, 2025 | 50.20 | 50.20 | 48.50 | 48.75 | 48.75 | 148,018 |
| Apr 18, 2025 | 49.55 | 50.40 | 49.55 | 50.20 | 50.20 | 111,033 |
| Apr 17, 2025 | 49.50 | 50.50 | 49.35 | 50.20 | 50.20 | 159,008 |
| Apr 16, 2025 | 51.70 | 51.70 | 50.20 | 50.50 | 50.50 | 136,012 |
| Apr 15, 2025 | 50.00 | 51.80 | 50.00 | 51.70 | 51.70 | 195,020 |
| Apr 14, 2025 | 51.20 | 52.00 | 49.65 | 50.00 | 50.00 | 311,205 |
| Apr 11, 2025 | 44.60 | 48.65 | 44.60 | 48.60 | 48.60 | 304,122 |
| Apr 10, 2025 | 48.20 | 48.65 | 47.00 | 48.65 | 48.65 | 350,010 |
| Apr 9, 2025 | 45.15 | 49.00 | 44.25 | 44.25 | 44.25 | 492,344 |
| Apr 8, 2025 | 49.15 | 50.10 | 49.15 | 49.15 | 49.15 | 337,274 |
| Apr 7, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 40,158 |
| Apr 2, 2025 | 60.40 | 60.60 | 59.80 | 60.60 | 60.60 | 106,002 |
| Apr 1, 2025 | 58.50 | 60.20 | 58.50 | 59.60 | 59.60 | 177,271 |
| Mar 31, 2025 | 59.20 | 61.00 | 58.40 | 58.70 | 58.70 | 300,012 |
| Mar 28, 2025 | 63.00 | 63.00 | 60.40 | 61.40 | 61.40 | 287,010 |
| Mar 27, 2025 | 63.50 | 64.00 | 63.20 | 63.20 | 63.20 | 92,094 |
| Mar 26, 2025 | 64.30 | 64.80 | 64.00 | 64.20 | 64.20 | 113,078 |
| Mar 25, 2025 | 65.20 | 65.30 | 63.60 | 64.30 | 64.30 | 135,090 |
| Mar 24, 2025 | 65.40 | 66.40 | 64.80 | 64.80 | 64.80 | 160,020 |
| Mar 21, 2025 | 65.50 | 65.60 | 64.80 | 64.90 | 64.90 | 97,014 |
| Mar 20, 2025 | 65.30 | 65.80 | 65.10 | 65.50 | 65.50 | 120,031 |
| Mar 19, 2025 | 65.50 | 66.10 | 64.50 | 65.00 | 65.00 | 156,254 |
| Mar 18, 2025 | 64.90 | 65.40 | 64.80 | 65.20 | 65.20 | 100,004 |
| Mar 17, 2025 | 65.20 | 65.20 | 64.60 | 64.90 | 64.90 | 110,100 |
| Mar 14, 2025 | 64.40 | 64.40 | 63.30 | 63.90 | 63.90 | 218,171 |
| Mar 13, 2025 | 65.90 | 66.10 | 63.90 | 64.10 | 64.10 | 221,051 |
| Mar 12, 2025 | 66.70 | 67.40 | 65.70 | 65.70 | 65.70 | 224,001 |
| Mar 11, 2025 | 65.90 | 67.00 | 64.60 | 65.60 | 65.60 | 284,029 |
| Mar 10, 2025 | 68.60 | 68.60 | 67.10 | 67.60 | 67.60 | 97,003 |
| Mar 7, 2025 | 67.60 | 67.60 | 67.00 | 67.30 | 67.30 | 112,003 |
| Mar 6, 2025 | 68.20 | 68.70 | 67.40 | 67.70 | 67.70 | 152,055 |
| Mar 5, 2025 | 67.30 | 68.40 | 67.00 | 68.40 | 68.40 | 161,014 |
| Mar 4, 2025 | 66.80 | 67.30 | 65.50 | 67.30 | 67.30 | 370,126 |
| Mar 3, 2025 | 67.60 | 67.60 | 66.90 | 67.20 | 67.20 | 185,157 |
| Feb 27, 2025 | 70.00 | 70.00 | 68.30 | 68.30 | 68.30 | 258,010 |
| Feb 26, 2025 | 70.00 | 70.00 | 69.00 | 69.50 | 69.50 | 185,243 |
| Feb 25, 2025 | 71.00 | 72.50 | 69.10 | 69.10 | 69.10 | 836,043 |
| Feb 24, 2025 | 69.70 | 70.50 | 69.60 | 70.00 | 70.00 | 277,049 |
| Feb 21, 2025 | 70.60 | 71.00 | 70.20 | 70.70 | 70.70 | 301,103 |
| Feb 20, 2025 | 71.10 | 71.30 | 70.00 | 70.60 | 70.60 | 486,019 |
| Feb 19, 2025 | 72.10 | 73.80 | 70.00 | 71.10 | 71.10 | 3,833,019 |
| Feb 18, 2025 | 66.00 | 71.50 | 65.60 | 71.50 | 71.50 | 1,948,444 |
| Feb 17, 2025 | 64.70 | 65.30 | 64.30 | 65.00 | 65.00 | 157,221 |
| Feb 14, 2025 | 64.30 | 64.60 | 63.80 | 64.00 | 64.00 | 165,204 |
| Feb 13, 2025 | 63.30 | 64.00 | 63.30 | 63.90 | 63.90 | 179,023 |
| Feb 12, 2025 | 64.00 | 64.60 | 63.00 | 63.00 | 63.00 | 140,057 |
| Feb 11, 2025 | 64.70 | 64.70 | 63.70 | 64.00 | 64.00 | 130,103 |
| Feb 10, 2025 | 64.00 | 64.00 | 63.00 | 63.80 | 63.80 | 161,017 |
| Feb 7, 2025 | 62.80 | 63.50 | 62.30 | 63.50 | 63.50 | 134,003 |
| Feb 6, 2025 | 62.40 | 62.80 | 62.00 | 62.80 | 62.80 | 111,027 |
| Feb 5, 2025 | 61.40 | 62.70 | 61.30 | 62.50 | 62.50 | 113,006 |
| Feb 4, 2025 | 61.40 | 62.00 | 60.90 | 60.90 | 60.90 | 192,630 |
| Feb 3, 2025 | 61.70 | 62.00 | 60.60 | 61.30 | 61.30 | 108,911 |
| Jan 22, 2025 | 61.60 | 62.10 | 61.60 | 62.00 | 62.00 | 88,000 |
| Jan 21, 2025 | 61.30 | 62.20 | 61.10 | 61.60 | 61.60 | 73,000 |
| Jan 20, 2025 | 61.00 | 61.70 | 60.70 | 61.40 | 61.40 | 69,000 |
| Jan 17, 2025 | 61.20 | 61.30 | 60.60 | 60.60 | 60.60 | 91,000 |
| Jan 16, 2025 | 61.90 | 62.00 | 61.30 | 61.40 | 61.40 | 101,000 |
| Jan 15, 2025 | 61.10 | 63.20 | 61.00 | 61.00 | 61.00 | 169,000 |
| Jan 14, 2025 | 60.80 | 61.60 | 60.50 | 61.00 | 61.00 | 114,000 |
| Jan 13, 2025 | 61.50 | 61.50 | 58.80 | 60.80 | 60.80 | 264,000 |
| Jan 10, 2025 | 61.20 | 62.40 | 61.20 | 62.00 | 62.00 | 127,000 |
| Jan 9, 2025 | 65.10 | 65.10 | 62.00 | 62.00 | 62.00 | 377,000 |
| Jan 8, 2025 | 65.00 | 65.50 | 64.40 | 65.10 | 65.10 | 151,000 |
| Jan 7, 2025 | 66.60 | 66.60 | 65.10 | 65.10 | 65.10 | 305,000 |
| Jan 6, 2025 | 65.90 | 66.40 | 65.60 | 65.70 | 65.70 | 247,000 |
| Jan 3, 2025 | 67.10 | 68.00 | 65.70 | 65.90 | 65.90 | 228,000 |
| Jan 2, 2025 | 66.10 | 67.20 | 66.10 | 66.40 | 66.40 | 276,000 |
| Dec 31, 2024 | 68.50 | 69.10 | 65.60 | 66.80 | 66.80 | 661,000 |
| Dec 30, 2024 | 69.70 | 70.60 | 69.20 | 69.20 | 69.20 | 198,000 |
| Dec 27, 2024 | 71.10 | 71.40 | 69.60 | 69.90 | 69.90 | 246,000 |
| Dec 26, 2024 | 70.60 | 71.30 | 70.30 | 70.60 | 70.60 | 229,000 |
| Dec 25, 2024 | 70.90 | 71.00 | 69.70 | 70.60 | 70.60 | 183,000 |
| Dec 24, 2024 | 71.00 | 71.30 | 69.90 | 69.90 | 69.90 | 166,000 |
| Dec 23, 2024 | 70.30 | 70.80 | 70.00 | 70.20 | 70.20 | 143,000 |
| Dec 20, 2024 | 70.20 | 70.80 | 69.40 | 69.70 | 69.70 | 356,000 |
| Dec 19, 2024 | 70.20 | 70.90 | 70.10 | 70.30 | 70.30 | 217,000 |
| Dec 18, 2024 | 71.10 | 71.70 | 70.10 | 71.10 | 71.10 | 305,000 |
| Dec 17, 2024 | 72.10 | 72.90 | 70.50 | 70.70 | 70.70 | 630,000 |
| Dec 16, 2024 | 75.20 | 75.20 | 71.90 | 71.90 | 71.90 | 725,000 |
| Dec 13, 2024 | 78.20 | 80.00 | 75.00 | 75.00 | 75.00 | 1,935,000 |
| Dec 12, 2024 | 76.10 | 79.50 | 75.70 | 78.10 | 78.10 | 2,304,000 |
| Dec 11, 2024 | 74.00 | 75.30 | 73.50 | 75.30 | 75.30 | 499,000 |
| Dec 10, 2024 | 75.00 | 76.40 | 73.30 | 74.90 | 74.90 | 711,000 |
| Dec 9, 2024 | 73.00 | 75.80 | 71.60 | 75.80 | 75.80 | 527,000 |
| Dec 6, 2024 | 75.40 | 77.80 | 73.30 | 73.50 | 73.50 | 1,569,000 |
| Dec 5, 2024 | 74.90 | 74.90 | 72.60 | 74.20 | 74.20 | 697,000 |
| Dec 4, 2024 | 71.00 | 75.40 | 70.10 | 74.60 | 74.60 | 1,120,000 |
| Dec 3, 2024 | 70.70 | 72.10 | 70.40 | 70.60 | 70.60 | 130,000 |
| Dec 2, 2024 | 70.70 | 71.20 | 69.80 | 70.20 | 70.20 | 114,000 |
| Nov 29, 2024 | 69.70 | 70.70 | 69.60 | 70.00 | 70.00 | 74,000 |
| Nov 28, 2024 | 70.40 | 72.80 | 69.00 | 69.90 | 69.90 | 284,000 |
| Nov 27, 2024 | 73.20 | 73.20 | 70.50 | 70.50 | 70.50 | 213,000 |
| Nov 26, 2024 | 72.90 | 73.20 | 72.10 | 72.50 | 72.50 | 121,000 |
| Nov 25, 2024 | 72.10 | 73.40 | 72.10 | 73.00 | 73.00 | 316,000 |
| Nov 22, 2024 | 72.10 | 72.70 | 71.60 | 72.10 | 72.10 | 330,000 |
| Nov 21, 2024 | 69.30 | 72.20 | 69.00 | 72.00 | 72.00 | 418,000 |
| Nov 20, 2024 | 70.60 | 70.60 | 69.10 | 69.40 | 69.40 | 163,122 |
| Nov 19, 2024 | 69.50 | 70.30 | 69.20 | 70.20 | 70.20 | 139,000 |
| Nov 18, 2024 | 70.80 | 70.80 | 69.10 | 69.10 | 69.10 | 273,000 |
| Nov 15, 2024 | 70.70 | 72.20 | 70.20 | 70.90 | 70.90 | 294,000 |
| Nov 14, 2024 | 72.60 | 75.50 | 70.00 | 70.00 | 70.00 | 1,373,000 |
| Nov 13, 2024 | 70.80 | 71.80 | 70.20 | 71.40 | 71.40 | 163,000 |
| Nov 12, 2024 | 73.70 | 73.80 | 71.30 | 71.40 | 71.40 | 218,000 |
| Nov 11, 2024 | 73.40 | 74.10 | 72.70 | 73.70 | 73.70 | 221,000 |
| Nov 8, 2024 | 73.90 | 74.30 | 72.10 | 72.10 | 72.10 | 309,000 |
| Nov 7, 2024 | 73.60 | 75.00 | 72.70 | 72.80 | 72.80 | 762,000 |
| Nov 6, 2024 | 69.80 | 71.00 | 69.80 | 70.70 | 70.70 | 152,000 |
| Nov 5, 2024 | 69.50 | 70.90 | 69.50 | 69.60 | 69.60 | 119,000 |
| Nov 4, 2024 | 70.30 | 70.30 | 69.20 | 69.20 | 69.20 | 137,000 |
| Nov 1, 2024 | 70.90 | 70.90 | 69.70 | 70.30 | 70.30 | 167,000 |
| Oct 30, 2024 | 72.50 | 72.50 | 70.60 | 71.00 | 71.00 | 187,000 |
| Oct 29, 2024 | 73.00 | 73.00 | 71.10 | 72.30 | 72.30 | 214,000 |
| Oct 28, 2024 | 72.70 | 74.10 | 72.00 | 72.10 | 72.10 | 442,000 |
| Oct 25, 2024 | 74.00 | 78.00 | 72.30 | 72.30 | 72.30 | 1,681,000 |
| Oct 24, 2024 | 71.10 | 74.30 | 70.80 | 71.50 | 71.50 | 747,000 |
| Oct 23, 2024 | 70.10 | 71.50 | 70.10 | 70.50 | 70.50 | 164,000 |
| Oct 22, 2024 | 69.40 | 69.90 | 69.10 | 69.90 | 69.90 | 92,000 |
| Oct 21, 2024 | 69.50 | 69.80 | 69.30 | 69.50 | 69.50 | 70,000 |
| Oct 18, 2024 | 70.70 | 70.70 | 68.80 | 69.00 | 69.00 | 219,000 |
| Oct 17, 2024 | 69.90 | 71.00 | 69.60 | 70.30 | 70.30 | 75,000 |
| Oct 16, 2024 | 70.00 | 70.70 | 69.10 | 69.90 | 69.90 | 109,000 |
| Oct 15, 2024 | 70.90 | 70.90 | 69.30 | 69.60 | 69.60 | 110,000 |
| Oct 14, 2024 | 70.30 | 70.30 | 69.00 | 69.60 | 69.60 | 80,000 |
| Oct 11, 2024 | 70.20 | 70.40 | 69.00 | 69.60 | 69.60 | 191,000 |
| Oct 9, 2024 | 71.30 | 71.90 | 70.60 | 70.60 | 70.60 | 112,000 |
| Oct 8, 2024 | 71.90 | 71.90 | 71.00 | 71.40 | 71.40 | 82,000 |
| Oct 7, 2024 | 71.80 | 72.40 | 71.50 | 72.00 | 72.00 | 72,000 |
| Oct 4, 2024 | 72.80 | 73.40 | 71.30 | 71.40 | 71.40 | 101,000 |
| Oct 1, 2024 | 73.00 | 73.10 | 72.30 | 72.60 | 72.60 | 80,000 |
| Sep 30, 2024 | 73.80 | 74.20 | 72.80 | 72.80 | 72.80 | 89,000 |
| Sep 27, 2024 | 72.20 | 74.30 | 72.20 | 73.50 | 73.50 | 148,000 |
| Sep 26, 2024 | 73.00 | 73.50 | 72.00 | 72.10 | 72.10 | 97,000 |
| Sep 25, 2024 | 73.10 | 73.60 | 72.90 | 72.90 | 72.90 | 118,000 |
| Sep 24, 2024 | 73.70 | 73.70 | 72.40 | 72.60 | 72.60 | 87,000 |
| Sep 23, 2024 | 72.50 | 73.60 | 72.20 | 72.70 | 72.70 | 67,000 |
| Sep 20, 2024 | 73.50 | 74.50 | 72.50 | 72.90 | 72.90 | 128,000 |
| Sep 19, 2024 | 73.00 | 73.50 | 72.40 | 72.90 | 72.90 | 98,000 |
| Sep 18, 2024 | 75.00 | 75.00 | 73.00 | 73.10 | 73.10 | 109,000 |
| Sep 16, 2024 | 72.00 | 74.80 | 71.70 | 73.90 | 73.90 | 210,000 |
| Sep 13, 2024 | 71.30 | 72.00 | 70.60 | 72.00 | 72.00 | 84,000 |
| Sep 12, 2024 | 70.00 | 70.90 | 69.30 | 70.70 | 70.70 | 120,000 |
| Sep 11, 2024 | 70.00 | 70.00 | 68.50 | 69.00 | 69.00 | 195,000 |
| Sep 10, 2024 | 72.80 | 73.20 | 69.00 | 70.00 | 70.00 | 208,000 |
| Sep 9, 2024 | 72.20 | 72.60 | 71.70 | 72.60 | 72.60 | 114,000 |
| Sep 6, 2024 | 74.00 | 74.10 | 72.80 | 73.00 | 73.00 | 110,000 |
| Sep 5, 2024 | 75.70 | 75.80 | 73.40 | 73.90 | 73.90 | 157,000 |
| Sep 4, 2024 | 72.90 | 75.00 | 71.50 | 73.70 | 73.70 | 320,000 |
| Sep 3, 2024 | 78.80 | 78.80 | 76.10 | 76.80 | 76.80 | 268,000 |
| Sep 2, 2024 | 79.50 | 79.90 | 77.50 | 77.80 | 77.80 | 378,000 |
| Aug 30, 2024 | 73.60 | 79.30 | 73.60 | 78.10 | 78.10 | 901,000 |
| Aug 29, 2024 | 72.80 | 73.70 | 72.50 | 73.60 | 73.60 | 97,000 |
| Aug 28, 2024 | 73.70 | 73.70 | 72.80 | 72.80 | 72.80 | 104,000 |
| Aug 27, 2024 | 73.10 | 73.70 | 73.10 | 73.70 | 73.70 | 63,000 |
| Aug 26, 2024 | 73.90 | 74.60 | 73.40 | 73.40 | 73.40 | 167,000 |
| Aug 23, 2024 | 73.40 | 73.50 | 73.00 | 73.50 | 73.50 | 96,000 |
| Aug 22, 2024 | 72.20 | 74.80 | 72.20 | 74.20 | 74.20 | 255,000 |
| Aug 21, 2024 | 73.70 | 73.70 | 71.80 | 72.50 | 72.50 | 197,000 |
| Aug 20, 2024 | 72.20 | 73.10 | 71.50 | 72.50 | 72.50 | 214,000 |
| Aug 19, 2024 | 71.40 | 71.60 | 71.00 | 71.40 | 71.40 | 120,000 |
| Aug 16, 2024 | 72.00 | 72.50 | 71.10 | 71.30 | 71.30 | 143,000 |
| Aug 15, 2024 | 70.50 | 71.50 | 70.00 | 70.80 | 70.80 | 123,000 |
| Aug 14, 2024 | 72.00 | 72.10 | 70.60 | 70.60 | 70.60 | 129,000 |
| Aug 13, 2024 | 71.20 | 71.40 | 69.80 | 71.10 | 71.10 | 197,000 |
| Aug 12, 2024 | 68.50 | 71.40 | 68.50 | 71.10 | 71.10 | 246,000 |
| Aug 9, 2024 | 68.40 | 69.80 | 67.50 | 67.50 | 67.50 | 157,000 |
| Aug 8, 2024 | 70.80 | 70.80 | 66.60 | 67.40 | 67.40 | 457,000 |
| Aug 7, 2024 | 63.30 | 66.90 | 63.30 | 65.80 | 65.80 | 205,000 |
| Aug 6, 2024 | 61.50 | 64.70 | 57.80 | 63.20 | 63.20 | 402,000 |
| Aug 5, 2024 | 68.00 | 68.00 | 62.60 | 62.60 | 62.60 | 622,000 |
| Aug 2, 2024 | 71.60 | 71.60 | 69.50 | 69.50 | 69.50 | 334,000 |
| Aug 1, 2024 | 71.70 | 72.20 | 71.20 | 71.60 | 71.60 | 132,000 |
| Jul 31, 2024 | 70.90 | 71.00 | 70.20 | 70.50 | 70.50 | 121,000 |
| Jul 30, 2024 | 69.30 | 71.10 | 69.00 | 71.10 | 71.10 | 193,000 |
| Jul 29, 2024 | 73.00 | 73.00 | 69.30 | 69.30 | 69.30 | 421,000 |
| Jul 26, 2024 | 72.60 | 72.60 | 71.30 | 71.70 | 71.70 | 257,000 |
| Jul 23, 2024 | 75.40 | 75.90 | 73.50 | 73.70 | 73.70 | 287,000 |
| Jul 22, 2024 | 76.50 | 76.80 | 73.90 | 74.50 | 74.50 | 443,000 |
| Jul 19, 2024 | 79.20 | 79.40 | 76.90 | 76.90 | 76.90 | 388,000 |
| Jul 18, 2024 | 81.00 | 81.30 | 79.50 | 79.80 | 79.80 | 336,000 |
| Jul 17, 2024 | 80.40 | 82.30 | 80.40 | 81.70 | 81.70 | 397,000 |
| Jul 16, 2024 | 79.70 | 81.00 | 79.70 | 80.20 | 80.20 | 205,000 |
| Jul 15, 2024 | 80.80 | 80.80 | 79.30 | 79.70 | 79.70 | 309,000 |
| Jul 12, 2024 | 81.00 | 81.10 | 80.00 | 80.10 | 80.10 | 319,000 |
| Jul 11, 2024 | 81.00 | 81.20 | 80.30 | 81.10 | 81.10 | 378,000 |
| Jul 10, 2024 | 1.1 Dividend | |||||
| Jul 10, 2024 | 80.90 | 82.20 | 80.30 | 81.00 | 81.00 | 416,000 |
| Jul 9, 2024 | 85.10 | 85.10 | 81.60 | 82.50 | 81.40 | 848,000 |
| Jul 8, 2024 | 86.80 | 87.20 | 84.60 | 84.90 | 83.77 | 622,000 |
| Jul 5, 2024 | 84.20 | 86.60 | 83.70 | 86.00 | 84.85 | 1,111,000 |
| Jul 4, 2024 | 86.20 | 87.90 | 84.40 | 85.20 | 84.06 | 3,182,000 |
| Jul 3, 2024 | 84.90 | 87.20 | 83.20 | 85.00 | 83.87 | 2,370,000 |
| Jul 2, 2024 | 81.60 | 86.50 | 81.20 | 83.30 | 82.19 | 3,017,000 |
| Jul 1, 2024 | 82.00 | 82.60 | 80.10 | 80.30 | 79.23 | 1,297,000 |
| Jun 28, 2024 | 77.00 | 80.30 | 77.00 | 79.20 | 78.14 | 851,000 |
| Jun 27, 2024 | 76.60 | 82.00 | 76.50 | 76.90 | 75.87 | 3,058,000 |
| Jun 26, 2024 | 75.70 | 75.90 | 75.10 | 75.80 | 74.79 | 96,000 |
| Jun 25, 2024 | 74.80 | 75.80 | 73.50 | 75.70 | 74.69 | 214,000 |
| Jun 24, 2024 | 75.50 | 75.50 | 74.60 | 75.00 | 74.00 | 159,000 |
| Jun 21, 2024 | 74.20 | 75.60 | 74.00 | 75.50 | 74.49 | 192,000 |
| Jun 20, 2024 | 73.50 | 74.50 | 73.00 | 74.20 | 73.21 | 218,000 |
| Jun 19, 2024 | 74.30 | 74.30 | 73.50 | 73.50 | 72.52 | 271,000 |
| Jun 18, 2024 | 75.70 | 76.00 | 74.30 | 74.30 | 73.31 | 156,000 |
| Jun 17, 2024 | 75.10 | 75.50 | 75.00 | 75.00 | 74.00 | 102,000 |
| Jun 14, 2024 | 75.80 | 75.80 | 74.60 | 75.10 | 74.10 | 116,000 |
| Jun 13, 2024 | 76.00 | 76.20 | 74.90 | 74.90 | 73.90 | 151,000 |
| Jun 12, 2024 | 75.50 | 76.40 | 74.90 | 75.20 | 74.20 | 146,000 |
| Jun 11, 2024 | 78.00 | 78.00 | 75.40 | 75.50 | 74.49 | 198,000 |
Related Tickers
4739.TW Coremax Corporation
47.35
-2.77%
6509.TWO Taiwan Hopax Chemicals Manufacturing Co., Ltd.
34.45
-4.17%
4716.TWO Daily Polymer Corp.
15.55
-1.58%
3708.TW Swancor Holding Co., LTD.
81.40
-3.44%
4768.TWO Ingentec Corporation
105.00
+1.94%
4755.TW San Fu Chemical Co., Ltd.
109.50
-0.90%
4714.TWO U-Best Innovative Technology Co., Ltd.
16.50
-0.60%
8410.TWO Sentien Printing Factory Co., Ltd.
48.35
-3.30%
4741.TWO Jetbest Corporation
26.35
-3.48%
4772.TWO Taiwan Speciality Chemicals Corporation
232.50
0.00%