Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan · Delayed Price · Currency is TWD 59.80
-0.30 (-0.50%)
Oct 23, 2025, 2:38 PM CST
Jinan Acetate Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 60.00 | 62.90 | 59.40 | 59.80 | 59.80 | -0.50% | 13,060,168 |
| Oct 22, 2025 | 58.10 | 61.40 | 58.00 | 60.10 | 60.10 | 3.80% | 12,366,393 |
| Oct 21, 2025 | 58.10 | 58.50 | 57.80 | 57.90 | 57.90 | - | 4,818,080 |
| Oct 20, 2025 | 59.80 | 60.10 | 57.70 | 57.90 | 57.90 | -2.36% | 9,819,717 |
| Oct 17, 2025 | 60.90 | 60.90 | 59.20 | 59.30 | 59.30 | -2.31% | 6,473,874 |
| Oct 16, 2025 | 60.80 | 62.10 | 60.60 | 60.70 | 60.70 | 0.83% | 5,353,603 |
| Oct 15, 2025 | 60.00 | 60.50 | 59.60 | 60.20 | 60.20 | 1.18% | 5,502,717 |
| Oct 14, 2025 | 60.90 | 61.50 | 59.40 | 59.50 | 59.50 | -1.98% | 7,285,391 |
| Oct 13, 2025 | 58.50 | 61.10 | 58.50 | 60.70 | 60.70 | -3.65% | 13,636,668 |
| Oct 9, 2025 | 63.70 | 64.40 | 62.80 | 63.00 | 63.00 | -0.63% | 4,994,024 |
| Oct 8, 2025 | 62.20 | 63.50 | 61.90 | 63.40 | 63.40 | 1.93% | 5,610,386 |
| Oct 7, 2025 | 61.00 | 62.50 | 60.60 | 62.20 | 62.20 | 2.47% | 6,704,978 |
| Oct 3, 2025 | 62.20 | 62.40 | 60.50 | 60.70 | 60.70 | -2.10% | 7,751,001 |
| Oct 2, 2025 | 62.70 | 63.20 | 61.90 | 62.00 | 62.00 | -0.32% | 4,493,110 |
| Oct 1, 2025 | 63.80 | 65.30 | 62.10 | 62.20 | 62.20 | -1.27% | 9,323,313 |
| Sep 30, 2025 | 62.10 | 63.20 | 62.00 | 63.00 | 63.00 | 1.78% | 5,301,086 |
| 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% | 9,970,900 |
| 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 |