Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan · Delayed Price · Currency is TWD 56.10
-1.50 (-2.60%)
Nov 13, 2025, 1:35 PM CST
Jinan Acetate Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.69% | 82,000 |
| Nov 12, 2025 | 57.10 | 57.90 | 57.00 | 57.60 | 57.60 | 1.95% | 3,951,793 |
| Nov 11, 2025 | 57.00 | 57.50 | 56.40 | 56.50 | 56.50 | - | 4,105,473 |
| Nov 10, 2025 | 56.60 | 56.70 | 55.50 | 56.50 | 56.50 | -1.22% | 8,262,890 |
| Nov 7, 2025 | 59.10 | 59.10 | 56.90 | 57.20 | 57.20 | -3.38% | 9,902,215 |
| Nov 6, 2025 | 60.00 | 60.00 | 58.50 | 59.20 | 59.20 | -0.84% | 3,925,223 |
| Nov 5, 2025 | 59.40 | 60.30 | 58.90 | 59.70 | 59.70 | -0.67% | 4,833,369 |
| Nov 4, 2025 | 62.40 | 62.40 | 59.60 | 60.10 | 60.10 | -2.28% | 5,633,275 |
| Nov 3, 2025 | 60.60 | 61.50 | 60.10 | 61.50 | 61.50 | 1.82% | 4,337,945 |
| Oct 31, 2025 | 60.00 | 61.30 | 60.00 | 60.40 | 60.40 | -0.33% | 4,743,148 |
| Oct 30, 2025 | 61.90 | 62.20 | 59.60 | 60.60 | 60.60 | -0.98% | 8,162,865 |
| Oct 29, 2025 | 59.00 | 62.80 | 58.90 | 61.20 | 61.20 | 4.62% | 14,714,023 |
| Oct 28, 2025 | 58.10 | 58.80 | 58.10 | 58.50 | 58.50 | 0.86% | 5,948,735 |
| Oct 27, 2025 | 60.00 | 60.30 | 58.00 | 58.00 | 58.00 | -3.01% | 11,238,423 |
| Oct 23, 2025 | 60.00 | 62.90 | 59.40 | 59.80 | 59.80 | -0.50% | 12,940,396 |
| Oct 22, 2025 | 58.10 | 61.40 | 58.00 | 60.10 | 60.10 | 3.80% | 12,272,278 |
| Oct 21, 2025 | 58.10 | 58.50 | 57.80 | 57.90 | 57.90 | - | 4,741,841 |
| Oct 20, 2025 | 59.80 | 60.10 | 57.70 | 57.90 | 57.90 | -2.36% | 9,649,825 |
| Oct 17, 2025 | 60.90 | 60.90 | 59.20 | 59.30 | 59.30 | -2.31% | 6,344,845 |
| Oct 16, 2025 | 60.80 | 62.10 | 60.60 | 60.70 | 60.70 | 0.83% | 5,305,439 |
| Oct 15, 2025 | 60.00 | 60.50 | 59.60 | 60.20 | 60.20 | 1.18% | 5,453,628 |
| Oct 14, 2025 | 60.90 | 61.50 | 59.40 | 59.50 | 59.50 | -1.98% | 7,176,945 |
| Oct 13, 2025 | 58.50 | 61.10 | 58.50 | 60.70 | 60.70 | -3.65% | 13,443,179 |
| Oct 9, 2025 | 63.70 | 64.40 | 62.80 | 63.00 | 63.00 | -0.63% | 4,928,896 |
| Oct 8, 2025 | 62.20 | 63.50 | 61.90 | 63.40 | 63.40 | 1.93% | 5,543,301 |
| Oct 7, 2025 | 61.00 | 62.50 | 60.60 | 62.20 | 62.20 | 2.47% | 6,582,103 |
| Oct 3, 2025 | 62.20 | 62.40 | 60.50 | 60.70 | 60.70 | -2.10% | 7,535,823 |
| Oct 2, 2025 | 62.70 | 63.20 | 61.90 | 62.00 | 62.00 | -0.32% | 4,428,780 |
| Oct 1, 2025 | 63.80 | 65.30 | 62.10 | 62.20 | 62.20 | -1.27% | 9,182,948 |
| Sep 30, 2025 | 62.10 | 63.20 | 62.00 | 63.00 | 63.00 | 1.78% | 5,243,811 |
| Sep 29, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |
| Sep 26, 2025 | 63.30 | 63.90 | 61.90 | 61.90 | 61.90 | -2.06% | 9,798,447 |
| Sep 25, 2025 | 65.60 | 65.60 | 62.50 | 63.20 | 63.20 | -3.07% | 17,864,458 |
| Sep 24, 2025 | 66.90 | 66.90 | 65.10 | 65.20 | 65.20 | -1.81% | 9,002,171 |
| Sep 23, 2025 | 66.00 | 67.10 | 66.00 | 66.40 | 66.40 | 0.61% | 5,100,917 |
| Sep 22, 2025 | 66.40 | 67.00 | 65.30 | 66.00 | 66.00 | -0.45% | 6,100,900 |
| Sep 19, 2025 | 66.70 | 67.70 | 66.20 | 66.30 | 66.30 | - | 7,312,126 |
| Sep 18, 2025 | 66.20 | 66.70 | 66.10 | 66.30 | 66.30 | 0.30% | 4,428,596 |
| Sep 17, 2025 | 66.50 | 67.20 | 66.00 | 66.10 | 66.10 | -0.60% | 5,034,500 |
| Sep 16, 2025 | 66.60 | 67.00 | 66.30 | 66.50 | 66.50 | -0.30% | 6,084,790 |
| Sep 15, 2025 | 67.90 | 68.10 | 66.70 | 66.70 | 66.70 | 0.30% | 5,136,866 |
| Sep 12, 2025 | 67.20 | 67.60 | 66.40 | 66.50 | 66.50 | -0.75% | 5,993,630 |
| Sep 11, 2025 | 68.50 | 68.60 | 67.00 | 67.00 | 67.00 | -1.90% | 6,574,995 |
| Sep 10, 2025 | 68.00 | 69.00 | 67.90 | 68.30 | 68.30 | 1.19% | 7,550,000 |
| Sep 9, 2025 | 68.00 | 68.10 | 67.30 | 67.50 | 67.50 | -0.44% | 7,320,856 |
| Sep 8, 2025 | 69.50 | 69.50 | 67.60 | 67.80 | 67.80 | -5.04% | 19,968,960 |
| Sep 5, 2025 | 72.60 | 72.80 | 71.30 | 71.40 | 71.40 | -1.11% | 8,185,471 |
| Sep 4, 2025 | 72.60 | 72.70 | 71.10 | 72.20 | 72.20 | 1.12% | 13,444,341 |
| Sep 3, 2025 | 69.40 | 72.30 | 69.00 | 71.40 | 71.40 | 3.18% | 14,617,043 |
| Sep 2, 2025 | 70.50 | 71.40 | 69.00 | 69.20 | 69.20 | -2.54% | 11,935,844 |