Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan · Delayed Price · Currency is TWD 78.70
-1.40 (-1.75%)
Aug 1, 2025, 2:38 PM CST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.10 | 80.00 | 78.50 | 79.70 | - | -0.50% | 2,890,193 |
| Jul 31, 2025 | 80.90 | 81.60 | 80.00 | 80.10 | 80.10 | -1.60% | 12,077,406 |
| 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 |
| Jul 21, 2025 | 82.10 | 84.60 | 82.10 | 82.90 | 82.90 | 0.61% | 15,142,791 |
| Jul 18, 2025 | 82.60 | 83.00 | 81.60 | 82.40 | 82.40 | - | 12,728,104 |
| Jul 17, 2025 | 82.40 | 83.10 | 81.60 | 82.40 | 82.40 | 0.24% | 11,197,038 |
| Jul 16, 2025 | 81.00 | 83.20 | 80.40 | 82.20 | 82.20 | 1.48% | 14,531,977 |
| Jul 15, 2025 | 81.00 | 82.00 | 80.60 | 81.00 | 81.00 | -2.29% | 9,409,560 |
| Jul 14, 2025 | 85.70 | 86.60 | 82.90 | 82.90 | 80.40 | -1.78% | 19,691,395 |
| Jul 11, 2025 | 82.00 | 84.40 | 81.80 | 84.40 | 81.85 | 2.93% | 19,920,075 |
| Jul 10, 2025 | 83.80 | 84.20 | 82.00 | 82.00 | 79.53 | -1.56% | 18,153,935 |
| Jul 9, 2025 | 83.90 | 84.10 | 82.90 | 83.30 | 80.79 | -0.72% | 13,944,907 |
| Jul 8, 2025 | 84.20 | 85.00 | 82.80 | 83.90 | 81.37 | -2.67% | 20,298,000 |
| Jul 7, 2025 | 87.80 | 88.40 | 85.50 | 86.20 | 83.60 | -2.49% | 14,855,442 |
| Jul 4, 2025 | 91.20 | 91.20 | 88.00 | 88.40 | 85.73 | -2.64% | 17,779,303 |
| Jul 3, 2025 | 88.50 | 91.00 | 84.60 | 90.80 | 88.06 | 2.60% | 25,381,582 |
| Jul 2, 2025 | 91.00 | 91.60 | 88.00 | 88.50 | 85.83 | -2.53% | 16,161,532 |
| Jul 1, 2025 | 91.40 | 92.50 | 90.50 | 90.80 | 88.06 | 0.33% | 14,478,184 |
| Jun 30, 2025 | 90.20 | 93.50 | 88.90 | 90.50 | 87.77 | 2.26% | 34,939,728 |
| Jun 27, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.83 | - | - |
| Jun 26, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.83 | - | - |
| Jun 25, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.83 | - | 38,933,982 |
| Jun 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.83 | - | 21,201,417 |
| Jun 23, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.83 | - | 12,335,135 |
| Jun 20, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.83 | - | 7,901,994 |
| Jun 19, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.83 | - | 5,685,423 |
| Jun 18, 2025 | 90.20 | 90.80 | 88.40 | 88.50 | 85.83 | -1.23% | 20,342,990 |
| Jun 17, 2025 | 90.50 | 90.60 | 89.00 | 89.60 | 86.90 | -0.44% | 14,178,610 |
| Jun 16, 2025 | 89.20 | 90.30 | 88.00 | 90.00 | 87.29 | 0.90% | 12,638,250 |
| Jun 13, 2025 | 90.20 | 90.20 | 88.50 | 89.20 | 86.51 | -1.11% | 12,875,880 |
| Jun 12, 2025 | 91.00 | 91.50 | 90.00 | 90.20 | 87.48 | -0.22% | 14,302,970 |
| Jun 11, 2025 | 91.00 | 91.30 | 90.00 | 90.40 | 87.67 | -0.11% | 15,989,830 |
| Jun 10, 2025 | 91.50 | 92.20 | 90.30 | 90.50 | 87.77 | -0.77% | 25,938,190 |
| Jun 9, 2025 | 87.20 | 91.90 | 87.10 | 91.20 | 88.45 | 0.77% | 44,277,080 |
| Jun 6, 2025 | 97.20 | 97.20 | 89.40 | 90.50 | 87.77 | -8.49% | 92,985,850 |
| Jun 5, 2025 | 96.80 | 102.00 | 95.10 | 98.90 | 95.92 | 5.32% | 102,006,930 |
| Jun 4, 2025 | 90.00 | 93.90 | 88.90 | 93.90 | 91.07 | 9.95% | 58,332,180 |
| Jun 3, 2025 | 86.90 | 87.10 | 85.30 | 85.40 | 82.82 | -0.47% | 14,253,320 |
| Jun 2, 2025 | 86.30 | 87.30 | 85.70 | 85.80 | 83.21 | -0.12% | 17,621,210 |
| May 29, 2025 | 85.50 | 86.20 | 84.00 | 85.90 | 83.31 | 1.54% | 12,448,710 |
| May 28, 2025 | 85.70 | 86.00 | 84.30 | 84.60 | 82.05 | -0.35% | 9,346,850 |
| May 27, 2025 | 86.20 | 86.30 | 83.80 | 84.90 | 82.34 | -1.05% | 14,873,090 |
| May 26, 2025 | 86.20 | 86.90 | 85.10 | 85.80 | 83.21 | -0.92% | 15,576,590 |
| May 23, 2025 | 90.60 | 90.70 | 86.40 | 86.60 | 83.99 | -3.02% | 34,348,090 |