Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan · Delayed Price · Currency is TWD 71.30
-1.70 (-2.33%)
Sep 1, 2025, 10:18 AM CST
Jinan Acetate Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 68.20 | 73.50 | 67.40 | 73.00 | 73.00 | 7.83% | 26,814,745 |
| 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 |
| 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 |