Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 839.00
-4.00 (-0.47%)
Jan 22, 2026, 1:10 PM CST
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 852.00 | 858.00 | 842.00 | 843.00 | - | - | 14,000 |
| Jan 21, 2026 | 855.00 | 866.00 | 841.00 | 843.00 | 843.00 | -1.75% | 1,296,484 |
| Jan 20, 2026 | 860.00 | 864.00 | 853.00 | 858.00 | 858.00 | -0.12% | 806,108 |
| Jan 19, 2026 | 890.00 | 890.00 | 856.00 | 859.00 | 859.00 | -3.70% | 2,776,954 |
| Jan 16, 2026 | 920.00 | 935.00 | 892.00 | 892.00 | 892.00 | -1.65% | 1,914,370 |
| Jan 15, 2026 | 913.00 | 922.00 | 901.00 | 907.00 | 907.00 | -0.66% | 976,355 |
| Jan 14, 2026 | 924.00 | 924.00 | 912.00 | 913.00 | 913.00 | -0.44% | 982,022 |
| Jan 13, 2026 | 949.00 | 952.00 | 917.00 | 917.00 | 917.00 | -1.40% | 1,558,248 |
| Jan 12, 2026 | 935.00 | 956.00 | 921.00 | 930.00 | 930.00 | 1.20% | 1,580,688 |
| Jan 9, 2026 | 914.00 | 928.00 | 906.00 | 919.00 | 919.00 | 0.99% | 1,390,433 |
| Jan 8, 2026 | 941.00 | 942.00 | 909.00 | 910.00 | 910.00 | -4.21% | 2,621,936 |
| Jan 7, 2026 | 971.00 | 974.00 | 947.00 | 950.00 | 950.00 | -1.45% | 1,913,950 |
| Jan 6, 2026 | 971.00 | 975.00 | 953.00 | 964.00 | 964.00 | 0.31% | 2,057,230 |
| Jan 5, 2026 | 982.00 | 995.00 | 957.00 | 961.00 | 961.00 | 2.23% | 4,363,173 |
| Jan 2, 2026 | 896.00 | 945.00 | 885.00 | 940.00 | 940.00 | 7.18% | 5,907,912 |
| Dec 31, 2025 | 834.00 | 897.00 | 830.00 | 877.00 | 877.00 | 5.92% | 4,060,404 |
| Dec 30, 2025 | 823.00 | 828.00 | 810.00 | 828.00 | 828.00 | 0.61% | 569,238 |
| Dec 29, 2025 | 813.00 | 833.00 | 809.00 | 823.00 | 823.00 | 1.23% | 878,356 |
| Dec 26, 2025 | 825.00 | 826.00 | 813.00 | 813.00 | 813.00 | -0.85% | 494,304 |
| Dec 24, 2025 | 823.00 | 837.00 | 819.00 | 820.00 | 820.00 | 0.49% | 980,917 |
| Dec 23, 2025 | 821.00 | 827.00 | 814.00 | 816.00 | 816.00 | 0.25% | 814,585 |
| Dec 22, 2025 | 799.00 | 823.00 | 799.00 | 814.00 | 814.00 | 3.30% | 1,126,860 |
| Dec 19, 2025 | 770.00 | 788.00 | 768.00 | 788.00 | 788.00 | 3.41% | 485,503 |
| Dec 18, 2025 | 765.00 | 770.00 | 762.00 | 762.00 | 762.00 | -1.04% | 362,999 |
| Dec 17, 2025 | 775.00 | 783.00 | 770.00 | 770.00 | 770.00 | -0.65% | 410,601 |
| Dec 16, 2025 | 790.00 | 794.00 | 761.00 | 775.00 | 775.00 | -2.27% | 1,086,304 |
| Dec 15, 2025 | 803.00 | 805.00 | 793.00 | 793.00 | 793.00 | -3.17% | 1,095,895 |
| Dec 12, 2025 | 813.00 | 836.00 | 803.00 | 819.00 | 819.00 | 1.61% | 1,949,649 |
| Dec 11, 2025 | 801.00 | 828.00 | 800.00 | 806.00 | 806.00 | 1.64% | 1,904,949 |
| Dec 10, 2025 | 791.00 | 801.00 | 788.00 | 793.00 | 793.00 | 0.38% | 401,286 |
| Dec 9, 2025 | 803.00 | 805.00 | 786.00 | 790.00 | 790.00 | -1.00% | 653,238 |
| Dec 8, 2025 | 796.00 | 807.00 | 795.00 | 798.00 | 798.00 | 0.50% | 420,025 |
| Dec 5, 2025 | 797.00 | 801.00 | 787.00 | 794.00 | 794.00 | - | 359,102 |
| Dec 4, 2025 | 802.00 | 807.00 | 790.00 | 794.00 | 794.00 | -0.63% | 361,235 |
| Dec 3, 2025 | 802.00 | 806.00 | 795.00 | 799.00 | 799.00 | 0.25% | 323,151 |
| Dec 2, 2025 | 807.00 | 813.00 | 797.00 | 797.00 | 797.00 | -0.13% | 501,209 |
| Dec 1, 2025 | 820.00 | 820.00 | 797.00 | 798.00 | 798.00 | -2.44% | 748,706 |
| Nov 28, 2025 | 796.00 | 818.00 | 795.00 | 818.00 | 818.00 | 2.76% | 1,119,705 |
| Nov 27, 2025 | 799.00 | 799.00 | 782.00 | 796.00 | 796.00 | 0.89% | 690,243 |
| Nov 26, 2025 | 782.00 | 797.00 | 782.00 | 789.00 | 789.00 | 2.33% | 797,446 |
| Nov 25, 2025 | 788.00 | 788.00 | 769.00 | 771.00 | 771.00 | -0.26% | 800,209 |
| Nov 24, 2025 | 746.00 | 777.00 | 746.00 | 773.00 | 773.00 | 4.88% | 1,319,591 |
| Nov 21, 2025 | 751.00 | 760.00 | 735.00 | 737.00 | 737.00 | -5.39% | 1,124,163 |
| Nov 20, 2025 | 757.00 | 779.00 | 757.00 | 779.00 | 779.00 | 5.41% | 1,059,505 |
| Nov 19, 2025 | 764.00 | 764.00 | 734.00 | 739.00 | 739.00 | -1.99% | 1,113,529 |
| Nov 18, 2025 | 751.00 | 779.00 | 747.00 | 754.00 | 754.00 | 0.13% | 1,448,452 |
| Nov 17, 2025 | 775.00 | 785.00 | 751.00 | 753.00 | 753.00 | -2.84% | 1,930,064 |
| Nov 14, 2025 | 795.00 | 801.00 | 774.00 | 775.00 | 775.00 | -4.20% | 2,934,964 |
| Nov 13, 2025 | 821.00 | 826.00 | 804.00 | 809.00 | 809.00 | -1.10% | 1,066,086 |
| Nov 12, 2025 | 808.00 | 831.00 | 798.00 | 818.00 | 818.00 | 2.25% | 1,308,143 |