Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan · Delayed Price · Currency is TWD 63.00
+1.10 (1.78%)
Sep 30, 2025, 2:38 PM CST
Jinan Acetate Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.10 | 63.20 | 62.00 | 62.50 | 62.50 | 0.97% | 3,183,119 |
| Sep 26, 2025 | 63.30 | 63.90 | 61.90 | 61.90 | 61.90 | -2.06% | 9,970,900 |
| Sep 25, 2025 | 65.60 | 65.60 | 62.50 | 63.20 | 63.20 | -3.07% | 18,206,044 |
| Sep 24, 2025 | 66.90 | 66.90 | 65.10 | 65.20 | 65.20 | -1.81% | 9,172,155 |
| Sep 23, 2025 | 66.00 | 67.10 | 66.00 | 66.40 | 66.40 | 0.61% | 5,198,656 |
| Sep 22, 2025 | 66.40 | 67.00 | 65.30 | 66.00 | 66.00 | -0.45% | 6,217,043 |
| Sep 19, 2025 | 66.70 | 67.70 | 66.20 | 66.30 | 66.30 | - | 7,414,025 |
| Sep 18, 2025 | 66.20 | 66.70 | 66.10 | 66.30 | 66.30 | 0.30% | 4,488,424 |
| Sep 17, 2025 | 66.50 | 67.20 | 66.00 | 66.10 | 66.10 | -0.60% | 5,123,759 |
| Sep 16, 2025 | 66.60 | 67.00 | 66.30 | 66.50 | 66.50 | -0.30% | 6,174,119 |
| Sep 15, 2025 | 67.90 | 68.10 | 66.70 | 66.70 | 66.70 | 0.30% | 5,203,801 |
| Sep 12, 2025 | 67.20 | 67.60 | 66.40 | 66.50 | 66.50 | -0.75% | 6,120,732 |
| Sep 11, 2025 | 68.50 | 68.60 | 67.00 | 67.00 | 67.00 | -1.90% | 6,708,519 |
| Sep 10, 2025 | 68.00 | 69.00 | 67.90 | 68.30 | 68.30 | 1.19% | 7,625,527 |
| Sep 9, 2025 | 68.00 | 68.10 | 67.30 | 67.50 | 67.50 | -0.44% | 7,407,091 |
| Sep 8, 2025 | 69.50 | 69.50 | 67.60 | 67.80 | 67.80 | -5.04% | 20,258,915 |
| Sep 5, 2025 | 72.60 | 72.80 | 71.30 | 71.40 | 71.40 | -1.11% | 8,282,363 |
| Sep 4, 2025 | 72.60 | 72.70 | 71.10 | 72.20 | 72.20 | 1.12% | 13,546,316 |
| Sep 3, 2025 | 69.40 | 72.30 | 69.00 | 71.40 | 71.40 | 3.18% | 14,733,924 |
| Sep 2, 2025 | 70.50 | 71.40 | 69.00 | 69.20 | 69.20 | -2.54% | 12,084,393 |
| Sep 1, 2025 | 73.90 | 74.20 | 70.20 | 71.00 | 71.00 | -2.74% | 27,040,558 |
| Aug 29, 2025 | 68.20 | 73.50 | 67.40 | 73.00 | 73.00 | 7.83% | 26,988,328 |
| Aug 28, 2025 | 67.90 | 69.00 | 67.40 | 67.70 | 67.70 | -0.15% | 10,465,818 |
| Aug 27, 2025 | 67.20 | 67.90 | 67.00 | 67.80 | 67.80 | 0.59% | 6,830,981 |
| Aug 26, 2025 | 67.50 | 68.00 | 67.00 | 67.40 | 67.40 | -0.88% | 5,953,901 |
| Aug 25, 2025 | 68.40 | 69.20 | 67.20 | 68.00 | 68.00 | 4.13% | 15,188,162 |
| Aug 22, 2025 | 67.00 | 67.40 | 65.30 | 65.30 | 65.30 | -0.76% | 11,029,596 |
| Aug 21, 2025 | 65.60 | 66.50 | 65.60 | 65.80 | 65.80 | 1.08% | 5,378,129 |
| Aug 20, 2025 | 66.10 | 66.10 | 65.10 | 65.10 | 65.10 | -1.51% | 9,758,386 |
| Aug 19, 2025 | 66.70 | 67.20 | 66.10 | 66.10 | 66.10 | -0.75% | 6,750,623 |
| Aug 18, 2025 | 67.30 | 67.70 | 66.60 | 66.60 | 66.60 | -1.04% | 8,205,474 |
| Aug 15, 2025 | 68.30 | 68.60 | 67.30 | 67.30 | 67.30 | -1.03% | 7,060,566 |
| Aug 14, 2025 | 66.70 | 69.00 | 66.60 | 68.00 | 68.00 | 1.80% | 11,224,728 |
| Aug 13, 2025 | 68.00 | 68.50 | 66.70 | 66.80 | 66.80 | -0.89% | 10,556,704 |
| Aug 12, 2025 | 68.60 | 68.90 | 67.20 | 67.40 | 67.40 | -1.75% | 15,913,333 |
| Aug 11, 2025 | 71.70 | 71.70 | 68.50 | 68.60 | 68.60 | -4.46% | 23,681,442 |
| Aug 8, 2025 | 65.20 | 71.80 | 65.10 | 71.80 | 71.80 | 3.61% | 56,385,485 |
| Aug 7, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -9.88% | 8,647,613 |
| Aug 6, 2025 | 77.00 | 77.90 | 76.10 | 76.90 | 76.90 | -0.13% | 6,602,578 |
| Aug 5, 2025 | 77.90 | 78.40 | 77.00 | 77.00 | 77.00 | -0.26% | 6,851,672 |
| Aug 4, 2025 | 77.70 | 77.70 | 75.90 | 77.20 | 77.20 | -1.91% | 13,173,145 |
| Aug 1, 2025 | 79.10 | 80.00 | 78.40 | 78.70 | 78.70 | -1.75% | 13,721,474 |
| Jul 31, 2025 | 80.90 | 81.60 | 80.00 | 80.10 | 80.10 | -1.60% | 12,920,269 |
| Jul 30, 2025 | 80.90 | 83.60 | 80.80 | 81.40 | 81.40 | 1.88% | 18,098,683 |
| Jul 29, 2025 | 80.60 | 81.10 | 79.80 | 79.90 | 79.90 | -0.87% | 8,751,364 |
| Jul 28, 2025 | 81.00 | 81.40 | 80.30 | 80.60 | 80.60 | -0.49% | 5,537,605 |
| Jul 25, 2025 | 81.90 | 82.80 | 81.00 | 81.00 | 81.00 | -1.46% | 8,095,074 |
| Jul 24, 2025 | 82.00 | 82.30 | 80.20 | 82.20 | 82.20 | 0.49% | 12,695,716 |
| Jul 23, 2025 | 82.00 | 82.80 | 81.70 | 81.80 | 81.80 | -1.21% | 10,418,702 |
| Jul 22, 2025 | 82.90 | 83.50 | 81.30 | 82.80 | 82.80 | -0.12% | 15,085,192 |