Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
854.00
+2.00 (0.23%)
Oct 27, 2025, 1:00 PM CST

TPEX:4749 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025859.00859.00850.00852.00852.00-1.39%1,235,311
Oct 22, 2025877.00883.00861.00864.00864.00-1.59%1,445,249
Oct 21, 2025895.00902.00871.00878.00878.00-1.35%2,990,258
Oct 20, 2025914.00914.00884.00890.00890.00-1.66%2,470,791
Oct 17, 2025917.00925.00904.00905.00905.00-2.58%1,866,077
Oct 16, 2025931.00935.00910.00929.00929.001.31%2,533,221
Oct 15, 2025900.00921.00895.00917.00917.004.20%3,138,541
Oct 14, 2025903.00939.00880.00880.00880.00-1.01%4,601,745
Oct 13, 2025820.00893.00819.00889.00889.001.72%2,748,807
Oct 9, 2025893.00893.00874.00874.00874.00-1.24%1,425,719
Oct 8, 2025891.00892.00882.00885.00885.00-0.56%794,868
Oct 7, 2025901.00925.00884.00890.00890.00-0.34%2,604,630
Oct 3, 2025884.00894.00878.00893.00893.001.48%1,327,314
Oct 2, 2025898.00902.00877.00880.00880.00-0.45%2,219,536
Oct 1, 2025899.00908.00882.00884.00884.00-0.67%1,617,120
Sep 30, 2025915.00925.00889.00890.00890.00-1.33%2,583,735
Sep 29, 2025902.00902.00902.00902.00902.00--
Sep 26, 2025901.00909.00880.00902.00902.000.11%2,336,863
Sep 25, 2025910.00931.00898.00901.00901.00-1.53%2,680,390
Sep 24, 2025889.00949.00873.00915.00915.004.33%5,220,604
Sep 23, 2025871.00894.00871.00877.00877.001.98%2,765,226
Sep 22, 2025870.00870.00851.00860.00860.00-0.35%1,168,759
Sep 19, 2025869.00882.00857.00863.00863.000.35%3,724,773
Sep 18, 2025852.00876.00845.00860.00860.001.78%1,923,427
Sep 17, 2025862.00869.00842.00845.00845.00-1.97%1,607,433
Sep 16, 2025860.00884.00856.00862.00862.001.29%2,065,027
Sep 15, 2025890.00890.00846.00851.00851.00-3.84%2,783,185
Sep 12, 2025872.00895.00861.00885.00885.003.15%2,421,665
Sep 11, 2025888.00899.00853.00858.00858.00-2.61%3,326,711
Sep 10, 2025903.00912.00879.00881.00881.00-1.56%2,631,120
Sep 9, 2025914.00917.00876.00895.00895.00-0.89%3,272,888
Sep 8, 2025901.00910.00893.00903.00903.002.85%2,590,857
Sep 5, 2025856.00898.00842.00878.00878.004.52%4,307,398
Sep 4, 2025840.00862.00823.00840.00840.001.33%3,162,269
Sep 3, 2025810.00844.00808.00829.00829.001.47%2,297,642
Sep 2, 2025849.00863.00800.00817.00817.00-2.16%4,842,739
Sep 1, 2025793.00875.00788.00835.00835.004.38%6,251,336
Aug 29, 2025817.00835.00788.00800.00800.001.39%4,054,064
Aug 28, 2025794.00796.00773.00789.00789.000.38%2,425,978
Aug 27, 2025760.00796.00742.00786.00786.005.50%3,943,217
Aug 26, 2025741.00755.00734.00745.00745.001.50%4,058,265
Aug 25, 2025689.00734.00689.00734.00734.009.88%6,874,708
Aug 22, 2025668.00678.00662.00668.00668.000.30%1,083,407
Aug 21, 2025670.00674.00656.00666.00666.000.60%1,303,636
Aug 20, 2025690.00701.00662.00662.00662.00-3.64%3,544,793
Aug 19, 2025676.00698.00660.00687.00687.002.54%3,860,090
Aug 18, 2025655.00680.00647.00670.00670.002.29%2,227,890
Aug 15, 2025676.00688.00655.00655.00655.00-1.36%3,101,642
Aug 14, 2025678.00682.00656.00664.00664.00-0.15%2,281,528
Aug 13, 2025653.00672.00649.00665.00665.002.47%1,807,522