Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan · Delayed Price · Currency is TWD 49.95
+0.70 (1.42%)
Feb 2, 2026, 1:35 PM CST
Jinan Acetate Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 50.60 | 51.20 | 49.25 | 49.25 | 49.25 | -1.30% | 9,513,277 |
| Jan 29, 2026 | 50.50 | 51.10 | 49.90 | 49.90 | 49.90 | -0.99% | 3,753,356 |
| Jan 28, 2026 | 50.30 | 50.50 | 49.70 | 50.40 | 50.40 | 0.20% | 6,394,761 |
| Jan 27, 2026 | 50.90 | 50.90 | 50.30 | 50.30 | 50.30 | -0.40% | 3,566,604 |
| Jan 26, 2026 | 50.50 | 50.70 | 50.00 | 50.50 | 50.50 | 0.60% | 3,356,213 |
| Jan 23, 2026 | 50.80 | 51.40 | 50.10 | 50.20 | 50.20 | -0.59% | 4,441,517 |
| Jan 22, 2026 | 51.30 | 51.50 | 50.40 | 50.50 | 50.50 | -0.59% | 5,358,420 |
| Jan 21, 2026 | 51.70 | 51.80 | 50.70 | 50.80 | 50.80 | -1.74% | 5,002,213 |
| Jan 20, 2026 | 51.40 | 51.90 | 51.40 | 51.70 | 51.70 | 0.78% | 2,883,779 |
| Jan 19, 2026 | 51.20 | 52.30 | 50.60 | 51.30 | 51.30 | - | 4,644,589 |
| Jan 16, 2026 | 51.90 | 52.10 | 51.00 | 51.30 | 51.30 | -0.58% | 5,831,726 |
| Jan 15, 2026 | 52.20 | 52.70 | 51.40 | 51.60 | 51.60 | -1.15% | 4,544,671 |
| Jan 14, 2026 | 51.60 | 53.30 | 51.50 | 52.20 | 52.20 | 1.16% | 5,643,202 |
| Jan 13, 2026 | 52.90 | 53.00 | 51.20 | 51.60 | 51.60 | -2.64% | 7,736,300 |
| Jan 12, 2026 | 52.80 | 53.30 | 52.30 | 53.00 | 53.00 | 1.15% | 6,432,436 |
| Jan 9, 2026 | 51.80 | 52.60 | 51.70 | 52.40 | 52.40 | 1.16% | 4,103,800 |
| Jan 8, 2026 | 52.90 | 52.90 | 51.80 | 51.80 | 51.80 | -2.08% | 6,072,968 |
| Jan 7, 2026 | 54.00 | 54.00 | 52.80 | 52.90 | 52.90 | -1.86% | 7,346,695 |
| Jan 6, 2026 | 54.50 | 56.10 | 53.50 | 53.90 | 53.90 | 5.27% | 13,228,435 |
| Jan 5, 2026 | 51.50 | 52.10 | 50.90 | 51.20 | 51.20 | - | 4,913,900 |
| Jan 2, 2026 | 52.20 | 52.60 | 51.10 | 51.20 | 51.20 | -1.35% | 7,702,768 |
| Dec 31, 2025 | 53.10 | 53.60 | 51.90 | 51.90 | 51.90 | -2.08% | 8,401,549 |
| Dec 30, 2025 | 54.20 | 54.20 | 52.50 | 53.00 | 53.00 | -1.67% | 6,233,929 |
| Dec 29, 2025 | 54.00 | 54.60 | 52.90 | 53.90 | 53.90 | -2.00% | 6,257,743 |
| Dec 26, 2025 | 54.50 | 55.70 | 54.50 | 55.00 | 55.00 | 1.48% | 5,845,305 |
| Dec 24, 2025 | 53.30 | 54.50 | 52.60 | 54.20 | 54.20 | 1.88% | 5,546,456 |
| Dec 23, 2025 | 55.50 | 55.50 | 52.60 | 53.20 | 53.20 | -4.32% | 12,965,925 |
| Dec 22, 2025 | 56.10 | 57.00 | 55.20 | 55.60 | 55.60 | -0.36% | 12,763,543 |
| Dec 19, 2025 | 54.60 | 56.80 | 53.20 | 55.80 | 55.80 | 2.20% | 18,500,890 |
| Dec 18, 2025 | 52.30 | 55.60 | 52.00 | 54.60 | 54.60 | 3.21% | 17,526,640 |
| Dec 17, 2025 | 49.95 | 53.70 | 49.85 | 52.90 | 52.90 | 6.87% | 17,127,212 |
| Dec 16, 2025 | 49.70 | 49.70 | 48.40 | 49.50 | 49.50 | -0.50% | 7,883,731 |
| Dec 15, 2025 | 48.50 | 50.50 | 48.00 | 49.75 | 49.75 | 1.22% | 6,472,595 |
| Dec 12, 2025 | 50.20 | 50.80 | 49.05 | 49.15 | 49.15 | -1.70% | 6,911,541 |
| Dec 11, 2025 | 50.80 | 51.00 | 50.00 | 50.00 | 50.00 | -1.38% | 5,715,246 |
| Dec 10, 2025 | 50.20 | 51.10 | 50.00 | 50.70 | 50.70 | 0.40% | 5,544,172 |
| Dec 9, 2025 | 52.00 | 52.20 | 50.20 | 50.50 | 50.50 | -3.07% | 10,097,010 |
| Dec 8, 2025 | 53.20 | 53.20 | 52.00 | 52.10 | 52.10 | -2.98% | 7,704,226 |
| Dec 5, 2025 | 54.10 | 54.80 | 53.50 | 53.70 | 53.70 | - | 2,696,573 |
| Dec 4, 2025 | 54.30 | 55.40 | 53.60 | 53.70 | 53.70 | -0.92% | 5,906,121 |
| Dec 3, 2025 | 54.80 | 54.90 | 54.20 | 54.20 | 54.20 | -0.73% | 3,232,858 |
| Dec 2, 2025 | 55.20 | 56.20 | 54.60 | 54.60 | 54.60 | -1.09% | 5,148,673 |
| Dec 1, 2025 | 55.20 | 56.00 | 54.60 | 55.20 | 55.20 | -0.54% | 5,018,630 |
| Nov 28, 2025 | 55.60 | 56.30 | 55.00 | 55.50 | 55.50 | -0.18% | 7,727,639 |
| Nov 27, 2025 | 55.70 | 56.20 | 55.10 | 55.60 | 55.60 | 0.36% | 3,016,191 |
| Nov 26, 2025 | 55.00 | 56.50 | 54.90 | 55.40 | 55.40 | 0.91% | 6,750,097 |
| Nov 25, 2025 | 54.70 | 55.20 | 54.20 | 54.90 | 54.90 | 1.67% | 6,059,234 |
| Nov 24, 2025 | 53.50 | 54.20 | 53.00 | 54.00 | 54.00 | 1.50% | 4,837,894 |
| Nov 21, 2025 | 54.30 | 54.90 | 52.60 | 53.20 | 53.20 | -2.56% | 7,627,871 |
| Nov 20, 2025 | 55.00 | 55.80 | 53.60 | 54.60 | 54.60 | 0.18% | 7,216,540 |