Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan · Delayed Price · Currency is TWD 54.20
-0.40 (-0.73%)
Dec 3, 2025, 1:30 PM CST
Jinan Acetate Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 56.20 | 56.20 | 54.40 | 54.50 | 54.50 | -3.02% | 10,888,800 |
| Nov 18, 2025 | 57.60 | 58.50 | 56.00 | 56.20 | 56.20 | -3.27% | 11,000,320 |
| Nov 17, 2025 | 62.50 | 62.50 | 58.10 | 58.10 | 58.10 | -5.83% | 26,475,790 |
| Nov 14, 2025 | 57.50 | 61.70 | 57.40 | 61.70 | 61.70 | 9.98% | 22,756,960 |
| Nov 13, 2025 | 58.00 | 58.50 | 55.90 | 56.10 | 56.10 | -2.60% | 6,663,323 |
| Nov 12, 2025 | 57.10 | 57.90 | 57.00 | 57.60 | 57.60 | 1.95% | 3,957,755 |
| Nov 11, 2025 | 57.00 | 57.50 | 56.40 | 56.50 | 56.50 | - | 4,163,698 |
| Nov 10, 2025 | 56.60 | 56.70 | 55.50 | 56.50 | 56.50 | -1.22% | 8,365,713 |
| Nov 7, 2025 | 59.10 | 59.10 | 56.90 | 57.20 | 57.20 | -3.38% | 10,121,880 |
| Nov 6, 2025 | 60.00 | 60.00 | 58.50 | 59.20 | 59.20 | -0.84% | 3,998,157 |
| Nov 5, 2025 | 59.40 | 60.30 | 58.90 | 59.70 | 59.70 | -0.67% | 4,912,909 |
| Nov 4, 2025 | 62.40 | 62.40 | 59.60 | 60.10 | 60.10 | -2.28% | 5,703,895 |
| Nov 3, 2025 | 60.60 | 61.50 | 60.10 | 61.50 | 61.50 | 1.82% | 4,390,609 |
| Oct 31, 2025 | 60.00 | 61.30 | 60.00 | 60.40 | 60.40 | -0.33% | 4,783,394 |
| Oct 30, 2025 | 61.90 | 62.20 | 59.60 | 60.60 | 60.60 | -0.98% | 8,244,276 |
| Oct 29, 2025 | 59.00 | 62.80 | 58.90 | 61.20 | 61.20 | 4.62% | 14,860,000 |
| Oct 28, 2025 | 58.10 | 58.80 | 58.10 | 58.50 | 58.50 | 0.86% | 6,003,190 |
| Oct 27, 2025 | 60.00 | 60.30 | 58.00 | 58.00 | 58.00 | -3.01% | 11,391,900 |
| Oct 23, 2025 | 60.00 | 62.90 | 59.40 | 59.80 | 59.80 | -0.50% | 13,060,160 |
| Oct 22, 2025 | 58.10 | 61.40 | 58.00 | 60.10 | 60.10 | 3.80% | 12,366,390 |
| 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% | 13,636,660 |
| 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 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% | 18,206,040 |
| 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 |