Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 865.00
-22.00 (-2.48%)
At close: Mar 27, 2026
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 870.00 | 881.00 | 860.00 | 865.00 | 865.00 | -2.48% | 1,564,426 |
| Mar 26, 2026 | 907.00 | 921.00 | 885.00 | 887.00 | 887.00 | -1.00% | 1,774,408 |
| Mar 25, 2026 | 884.00 | 907.00 | 877.00 | 896.00 | 896.00 | 3.82% | 2,269,790 |
| Mar 24, 2026 | 875.00 | 890.00 | 850.00 | 863.00 | 863.00 | 0.47% | 2,004,402 |
| Mar 23, 2026 | 851.00 | 883.00 | 837.00 | 859.00 | 859.00 | -1.83% | 1,931,157 |
| Mar 20, 2026 | 923.00 | 934.00 | 873.00 | 875.00 | 875.00 | -4.27% | 4,514,754 |
| Mar 19, 2026 | 913.00 | 931.00 | 913.00 | 914.00 | 914.00 | -1.30% | 1,681,712 |
| Mar 18, 2026 | 928.00 | 936.00 | 920.00 | 926.00 | 926.00 | 1.20% | 1,414,773 |
| Mar 17, 2026 | 948.00 | 955.00 | 907.00 | 915.00 | 915.00 | -1.93% | 3,207,739 |
| Mar 16, 2026 | 937.00 | 964.00 | 929.00 | 933.00 | 933.00 | 0.86% | 2,889,996 |
| Mar 13, 2026 | 955.00 | 955.00 | 911.00 | 925.00 | 925.00 | -5.90% | 4,579,371 |
| Mar 12, 2026 | 985.00 | 1,005.00 | 962.00 | 983.00 | 983.00 | 0.92% | 3,737,758 |
| Mar 11, 2026 | 947.00 | 983.00 | 943.00 | 974.00 | 974.00 | 5.87% | 3,182,258 |
| Mar 10, 2026 | 955.00 | 974.00 | 905.00 | 920.00 | 920.00 | 0.66% | 4,741,255 |
| Mar 9, 2026 | 916.00 | 959.00 | 914.00 | 914.00 | 914.00 | -9.95% | 3,918,043 |
| Mar 6, 2026 | 987.00 | 1,030.00 | 974.00 | 1,015.00 | 1,015.00 | 5.07% | 6,848,806 |
| Mar 5, 2026 | 937.00 | 966.00 | 925.00 | 966.00 | 966.00 | 9.90% | 5,245,199 |
| Mar 4, 2026 | 907.00 | 931.00 | 862.00 | 879.00 | 879.00 | -5.59% | 3,441,243 |
| Mar 3, 2026 | 923.00 | 970.00 | 907.00 | 931.00 | 931.00 | 2.08% | 4,006,315 |
| Mar 2, 2026 | 890.00 | 925.00 | 876.00 | 912.00 | 912.00 | 0.11% | 1,408,608 |
| Feb 26, 2026 | 900.00 | 935.00 | 893.00 | 911.00 | 911.00 | 1.79% | 2,486,434 |
| Feb 25, 2026 | 914.00 | 917.00 | 893.00 | 895.00 | 895.00 | -0.44% | 1,943,410 |
| Feb 24, 2026 | 878.00 | 900.00 | 872.00 | 899.00 | 899.00 | 2.39% | 2,080,519 |
| Feb 23, 2026 | 836.00 | 884.00 | 825.00 | 878.00 | 878.00 | 5.78% | 2,226,411 |
| Feb 11, 2026 | 820.00 | 830.00 | 810.00 | 830.00 | 830.00 | 1.22% | 925,591 |
| Feb 10, 2026 | 835.00 | 835.00 | 816.00 | 820.00 | 820.00 | -0.61% | 639,125 |
| Feb 9, 2026 | 835.00 | 846.00 | 815.00 | 825.00 | 825.00 | 1.48% | 881,382 |
| Feb 6, 2026 | 844.00 | 844.00 | 807.00 | 813.00 | 813.00 | -4.13% | 1,537,881 |
| Feb 5, 2026 | 848.00 | 868.00 | 843.00 | 848.00 | 848.00 | -0.70% | 815,921 |
| Feb 4, 2026 | 847.00 | 868.00 | 842.00 | 854.00 | 854.00 | 1.43% | 1,049,193 |
| Feb 3, 2026 | 865.00 | 865.00 | 840.00 | 842.00 | 842.00 | -0.82% | 860,811 |
| Feb 2, 2026 | 849.00 | 880.00 | 844.00 | 849.00 | 849.00 | -1.39% | 1,298,717 |
| Jan 30, 2026 | 835.00 | 872.00 | 824.00 | 861.00 | 861.00 | 2.01% | 1,851,408 |
| Jan 29, 2026 | 866.00 | 867.00 | 844.00 | 844.00 | 844.00 | -1.86% | 1,049,035 |
| Jan 28, 2026 | 840.00 | 868.00 | 838.00 | 860.00 | 860.00 | 2.63% | 1,614,861 |
| Jan 27, 2026 | 846.00 | 850.00 | 838.00 | 838.00 | 838.00 | -1.06% | 968,420 |
| Jan 26, 2026 | 873.00 | 873.00 | 844.00 | 847.00 | 847.00 | -2.08% | 1,096,233 |
| Jan 23, 2026 | 859.00 | 868.00 | 846.00 | 865.00 | 865.00 | 2.49% | 1,600,243 |
| Jan 22, 2026 | 852.00 | 858.00 | 832.00 | 844.00 | 844.00 | 0.12% | 1,223,574 |
| 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 |