Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 901.00
+8.00 (0.90%)
Oct 7, 2025, 9:00 AM CST
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 884.00 | 894.00 | 878.00 | 893.00 | 893.00 | 1.48% | 1,323,630 |
| Oct 2, 2025 | 898.00 | 902.00 | 877.00 | 880.00 | 880.00 | -0.45% | 2,219,536 |
| Oct 1, 2025 | 899.00 | 908.00 | 882.00 | 884.00 | 884.00 | -0.67% | 1,617,120 |
| Sep 30, 2025 | 915.00 | 925.00 | 889.00 | 890.00 | 890.00 | -1.33% | 2,583,735 |
| Sep 26, 2025 | 901.00 | 909.00 | 880.00 | 902.00 | 902.00 | 0.11% | 2,336,863 |
| Sep 25, 2025 | 910.00 | 931.00 | 898.00 | 901.00 | 901.00 | -1.53% | 2,680,390 |
| Sep 24, 2025 | 889.00 | 949.00 | 873.00 | 915.00 | 915.00 | 4.33% | 5,220,604 |
| Sep 23, 2025 | 871.00 | 894.00 | 871.00 | 877.00 | 877.00 | 1.98% | 2,765,226 |
| Sep 22, 2025 | 870.00 | 870.00 | 851.00 | 860.00 | 860.00 | -0.35% | 1,168,759 |
| Sep 19, 2025 | 869.00 | 882.00 | 857.00 | 863.00 | 863.00 | 0.35% | 3,724,773 |
| Sep 18, 2025 | 852.00 | 876.00 | 845.00 | 860.00 | 860.00 | 1.78% | 1,923,427 |
| Sep 17, 2025 | 862.00 | 869.00 | 842.00 | 845.00 | 845.00 | -1.97% | 1,607,433 |
| Sep 16, 2025 | 860.00 | 884.00 | 856.00 | 862.00 | 862.00 | 1.29% | 2,065,027 |
| Sep 15, 2025 | 890.00 | 890.00 | 846.00 | 851.00 | 851.00 | -3.84% | 2,783,185 |
| Sep 12, 2025 | 872.00 | 895.00 | 861.00 | 885.00 | 885.00 | 3.15% | 2,421,665 |
| Sep 11, 2025 | 888.00 | 899.00 | 853.00 | 858.00 | 858.00 | -2.61% | 3,326,711 |
| Sep 10, 2025 | 903.00 | 912.00 | 879.00 | 881.00 | 881.00 | -1.56% | 2,631,120 |
| Sep 9, 2025 | 914.00 | 917.00 | 876.00 | 895.00 | 895.00 | -0.89% | 3,272,888 |
| Sep 8, 2025 | 901.00 | 910.00 | 893.00 | 903.00 | 903.00 | 2.85% | 2,590,857 |
| Sep 5, 2025 | 856.00 | 898.00 | 842.00 | 878.00 | 878.00 | 4.52% | 4,307,398 |
| 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 |