Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 877.00
+49.00 (5.92%)
Dec 31, 2025, 1:30 PM CST
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 808.00 | 814.00 | 800.00 | 800.00 | 800.00 | -0.25% | 896,434 |
| Nov 10, 2025 | 814.00 | 820.00 | 799.00 | 802.00 | 802.00 | -1.72% | 1,596,092 |
| Nov 7, 2025 | 836.00 | 836.00 | 815.00 | 816.00 | 816.00 | -3.20% | 2,145,981 |
| Nov 6, 2025 | 845.00 | 848.00 | 831.00 | 843.00 | 843.00 | 0.96% | 872,284 |
| Nov 5, 2025 | 835.00 | 846.00 | 825.00 | 835.00 | 835.00 | -1.76% | 1,498,466 |
| Nov 4, 2025 | 875.00 | 878.00 | 848.00 | 850.00 | 850.00 | -2.30% | 1,787,703 |
| Nov 3, 2025 | 905.00 | 905.00 | 868.00 | 870.00 | 870.00 | -2.36% | 2,032,744 |
| Oct 31, 2025 | 865.00 | 902.00 | 861.00 | 891.00 | 891.00 | 3.24% | 2,868,383 |
| Oct 30, 2025 | 889.00 | 889.00 | 854.00 | 863.00 | 863.00 | -1.26% | 1,806,295 |
| Oct 29, 2025 | 872.00 | 905.00 | 872.00 | 874.00 | 874.00 | 0.81% | 2,415,311 |
| Oct 28, 2025 | 855.00 | 869.00 | 848.00 | 867.00 | 867.00 | 1.76% | 1,362,466 |
| Oct 27, 2025 | 870.00 | 871.00 | 849.00 | 852.00 | 852.00 | - | 1,425,628 |
| Oct 23, 2025 | 859.00 | 859.00 | 850.00 | 852.00 | 852.00 | -1.39% | 1,237,151 |
| Oct 22, 2025 | 877.00 | 883.00 | 861.00 | 864.00 | 864.00 | -1.59% | 1,445,249 |
| Oct 21, 2025 | 895.00 | 902.00 | 871.00 | 878.00 | 878.00 | -1.35% | 2,990,258 |