Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 878.00
+38.00 (4.52%)
Sep 5, 2025, 2:31 PM CST
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 856.00 | 898.00 | 842.00 | 878.00 | 878.00 | 4.52% | 4,295,076 |
| Sep 4, 2025 | 840.00 | 862.00 | 823.00 | 840.00 | 840.00 | 1.33% | 3,162,269 |
| Sep 3, 2025 | 810.00 | 844.00 | 808.00 | 829.00 | 829.00 | 1.47% | 2,297,642 |
| Sep 2, 2025 | 849.00 | 863.00 | 800.00 | 817.00 | 817.00 | -2.16% | 4,842,739 |
| Sep 1, 2025 | 793.00 | 875.00 | 788.00 | 835.00 | 835.00 | 4.38% | 6,251,336 |
| Aug 29, 2025 | 817.00 | 835.00 | 788.00 | 800.00 | 800.00 | 1.39% | 4,054,064 |
| Aug 28, 2025 | 794.00 | 796.00 | 773.00 | 789.00 | 789.00 | 0.38% | 2,425,978 |
| Aug 27, 2025 | 760.00 | 796.00 | 742.00 | 786.00 | 786.00 | 5.50% | 3,943,217 |
| Aug 26, 2025 | 741.00 | 755.00 | 734.00 | 745.00 | 745.00 | 1.50% | 4,058,265 |
| Aug 25, 2025 | 689.00 | 734.00 | 689.00 | 734.00 | 734.00 | 9.88% | 6,874,708 |
| Aug 22, 2025 | 668.00 | 678.00 | 662.00 | 668.00 | 668.00 | 0.30% | 1,083,407 |
| Aug 21, 2025 | 670.00 | 674.00 | 656.00 | 666.00 | 666.00 | 0.60% | 1,303,636 |
| Aug 20, 2025 | 690.00 | 701.00 | 662.00 | 662.00 | 662.00 | -3.64% | 3,544,793 |
| Aug 19, 2025 | 676.00 | 698.00 | 660.00 | 687.00 | 687.00 | 2.54% | 3,860,090 |
| Aug 18, 2025 | 655.00 | 680.00 | 647.00 | 670.00 | 670.00 | 2.29% | 2,227,890 |
| Aug 15, 2025 | 676.00 | 688.00 | 655.00 | 655.00 | 655.00 | -1.36% | 3,101,642 |
| Aug 14, 2025 | 678.00 | 682.00 | 656.00 | 664.00 | 664.00 | -0.15% | 2,281,528 |
| Aug 13, 2025 | 653.00 | 672.00 | 649.00 | 665.00 | 665.00 | 2.47% | 1,807,522 |
| Aug 12, 2025 | 652.00 | 652.00 | 645.00 | 649.00 | 649.00 | 0.31% | 645,839 |
| Aug 11, 2025 | 656.00 | 659.00 | 646.00 | 647.00 | 647.00 | -1.22% | 849,845 |
| Aug 8, 2025 | 670.00 | 679.00 | 652.00 | 655.00 | 655.00 | -2.82% | 1,907,885 |
| Aug 7, 2025 | 656.00 | 686.00 | 655.00 | 674.00 | 674.00 | 4.33% | 3,193,633 |
| Aug 6, 2025 | 632.00 | 650.00 | 626.00 | 646.00 | 646.00 | 1.89% | 976,323 |
| Aug 5, 2025 | 641.00 | 641.00 | 632.00 | 634.00 | 634.00 | 0.63% | 776,815 |
| Aug 4, 2025 | 640.00 | 641.00 | 630.00 | 630.00 | 630.00 | -3.08% | 1,044,535 |
| Aug 1, 2025 | 646.00 | 658.00 | 644.00 | 650.00 | 650.00 | -1.52% | 1,380,960 |
| Jul 31, 2025 | 646.00 | 666.00 | 634.00 | 660.00 | 660.00 | 2.96% | 2,353,824 |
| Jul 30, 2025 | 622.00 | 649.00 | 615.00 | 641.00 | 641.00 | 3.55% | 1,887,495 |
| Jul 29, 2025 | 630.00 | 633.00 | 614.00 | 619.00 | 619.00 | -1.75% | 792,075 |
| Jul 28, 2025 | 639.00 | 639.00 | 627.00 | 630.00 | 630.00 | 0.48% | 462,362 |
| Jul 25, 2025 | 655.00 | 658.00 | 627.00 | 627.00 | 627.00 | -2.49% | 1,213,154 |
| Jul 24, 2025 | 650.00 | 653.00 | 635.00 | 643.00 | 643.00 | 0.31% | 1,672,407 |
| Jul 23, 2025 | 609.00 | 648.00 | 603.00 | 641.00 | 641.00 | 5.95% | 2,145,751 |
| Jul 22, 2025 | 622.00 | 629.00 | 604.00 | 605.00 | 605.00 | -2.58% | 1,340,894 |
| Jul 21, 2025 | 634.00 | 639.00 | 621.00 | 621.00 | 621.00 | -0.64% | 828,949 |
| Jul 18, 2025 | 632.00 | 644.00 | 625.00 | 625.00 | 625.00 | 0.97% | 1,177,177 |
| Jul 17, 2025 | 610.00 | 622.00 | 610.00 | 619.00 | 619.00 | 0.81% | 481,844 |
| Jul 16, 2025 | 618.00 | 621.00 | 613.00 | 614.00 | 608.01 | 0.16% | 588,655 |
| Jul 15, 2025 | 606.00 | 617.00 | 605.00 | 613.00 | 607.02 | 1.66% | 662,316 |
| Jul 14, 2025 | 625.00 | 625.00 | 603.00 | 603.00 | 597.12 | -2.27% | 487,388 |
| Jul 11, 2025 | 600.00 | 631.00 | 600.00 | 617.00 | 610.98 | 2.49% | 1,026,514 |
| Jul 10, 2025 | 608.00 | 613.00 | 602.00 | 602.00 | 596.13 | -0.99% | 814,300 |
| Jul 9, 2025 | 577.00 | 612.00 | 577.00 | 608.00 | 602.07 | 6.48% | 1,283,854 |
| Jul 8, 2025 | 585.00 | 586.00 | 570.00 | 571.00 | 565.43 | -2.89% | 1,125,213 |
| Jul 7, 2025 | 601.00 | 601.00 | 588.00 | 588.00 | 582.26 | -1.34% | 449,882 |
| Jul 4, 2025 | 621.00 | 624.00 | 596.00 | 596.00 | 590.19 | -3.40% | 1,779,623 |
| Jul 3, 2025 | 631.00 | 637.00 | 615.00 | 617.00 | 610.98 | -1.28% | 1,192,119 |
| Jul 2, 2025 | 627.00 | 632.00 | 625.00 | 625.00 | 618.90 | -0.32% | 538,015 |
| Jul 1, 2025 | 645.00 | 655.00 | 627.00 | 627.00 | 620.88 | -2.03% | 930,015 |
| Jun 30, 2025 | 658.00 | 658.00 | 638.00 | 640.00 | 633.76 | -1.99% | 678,713 |