Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 599.00
-6.00 (-0.99%)
Nov 6, 2026, 1:30 PM CST
TPEX:4749 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 545.00 | 605.00 | 545.00 | 599.00 | 599.00 | -0.99% | 1,071,059 |
| Nov 5, 2026 | 625.00 | 642.00 | 605.00 | 605.00 | 605.00 | -5.76% | 766,750 |
| Nov 4, 2026 | 636.00 | 643.00 | 601.00 | 642.00 | 642.00 | 2.72% | 895,140 |
| Nov 3, 2026 | 675.00 | 675.00 | 622.00 | 625.00 | 625.00 | -8.09% | 806,156 |
| Nov 2, 2026 | 674.00 | 687.00 | 662.00 | 680.00 | 680.00 | 0.29% | 435,711 |
| Oct 30, 2026 | 670.00 | 678.00 | 650.00 | 678.00 | 678.00 | -2.45% | 1,159,053 |
| Oct 29, 2026 | 720.00 | 720.00 | 694.00 | 695.00 | 695.00 | -3.47% | 650,889 |
| Oct 28, 2026 | 720.00 | 721.00 | 709.00 | 720.00 | 720.00 | 3.30% | 242,970 |
| Oct 27, 2026 | 719.00 | 723.00 | 697.00 | 697.00 | 697.00 | -1.41% | 489,320 |
| Oct 22, 2026 | 735.00 | 743.00 | 707.00 | 707.00 | 707.00 | -3.28% | 471,280 |
| Oct 21, 2026 | 736.00 | 744.00 | 731.00 | 731.00 | 731.00 | 0.83% | 225,315 |
| Oct 20, 2026 | 730.00 | 754.00 | 725.00 | 725.00 | 725.00 | -0.68% | 488,095 |
| Oct 19, 2026 | 728.00 | 750.00 | 716.00 | 730.00 | 730.00 | -1.88% | 603,693 |
| Oct 16, 2026 | 738.00 | 753.00 | 728.00 | 744.00 | 744.00 | 2.76% | 560,782 |
| Oct 15, 2026 | 726.00 | 727.00 | 712.00 | 724.00 | 724.00 | -2.82% | 877,670 |
| Oct 14, 2026 | 734.00 | 752.00 | 725.00 | 745.00 | 745.00 | 2.05% | 707,855 |
| Oct 13, 2026 | 726.00 | 759.00 | 726.00 | 730.00 | 730.00 | -0.95% | 952,714 |
| Oct 12, 2026 | 757.00 | 757.00 | 735.00 | 737.00 | 737.00 | -2.90% | 709,803 |
| Oct 8, 2026 | 771.00 | 773.00 | 758.00 | 759.00 | 759.00 | -4.05% | 1,126,450 |
| Oct 7, 2026 | 801.00 | 807.00 | 791.00 | 791.00 | 791.00 | -1.25% | 545,168 |
| Oct 6, 2026 | 810.00 | 810.00 | 793.00 | 801.00 | 801.00 | -0.62% | 660,972 |
| Oct 5, 2026 | 803.00 | 812.00 | 788.00 | 806.00 | 806.00 | 2.68% | 1,560,971 |
| Oct 2, 2026 | 757.00 | 795.00 | 753.00 | 785.00 | 785.00 | 3.70% | 1,787,777 |
| Oct 1, 2026 | 777.00 | 786.00 | 756.00 | 757.00 | 757.00 | -1.17% | 699,213 |
| Sep 30, 2026 | 782.00 | 788.00 | 752.00 | 766.00 | 766.00 | 0.26% | 891,575 |
| Sep 29, 2026 | 728.00 | 780.00 | 725.00 | 764.00 | 764.00 | 4.95% | 1,087,424 |
| Sep 24, 2026 | 725.00 | 728.00 | 717.00 | 728.00 | 728.00 | 0.28% | 459,156 |
| Sep 23, 2026 | 729.00 | 731.00 | 717.00 | 726.00 | 726.00 | -0.27% | 655,336 |
| Sep 22, 2026 | 745.00 | 746.00 | 725.00 | 728.00 | 728.00 | -0.95% | 598,149 |
| Sep 21, 2026 | 746.00 | 750.00 | 735.00 | 735.00 | 735.00 | -0.81% | 520,946 |
| Sep 18, 2026 | 750.00 | 760.00 | 730.00 | 741.00 | 741.00 | 0.14% | 787,634 |
| Sep 17, 2026 | 722.00 | 743.00 | 722.00 | 740.00 | 740.00 | 3.35% | 387,359 |
| Sep 16, 2026 | 712.00 | 722.00 | 707.00 | 716.00 | 716.00 | 1.56% | 286,787 |
| Sep 15, 2026 | 709.00 | 715.00 | 704.00 | 705.00 | 705.00 | -0.56% | 258,088 |
| Sep 14, 2026 | 707.00 | 727.00 | 701.00 | 709.00 | 709.00 | -1.66% | 442,878 |
| Sep 11, 2026 | 750.00 | 750.00 | 720.00 | 721.00 | 721.00 | -4.76% | 1,016,737 |
| Sep 10, 2026 | 760.00 | 769.00 | 756.00 | 757.00 | 757.00 | -1.69% | 401,358 |
| Sep 9, 2026 | 780.00 | 797.00 | 768.00 | 770.00 | 770.00 | -1.28% | 733,858 |
| Sep 8, 2026 | 801.00 | 814.00 | 780.00 | 780.00 | 780.00 | -0.89% | 762,158 |
| Sep 7, 2026 | 794.00 | 825.00 | 784.00 | 787.00 | 787.00 | 1.42% | 1,136,345 |
| Sep 4, 2026 | 782.00 | 813.00 | 776.00 | 776.00 | 776.00 | 2.24% | 1,339,302 |
| Sep 3, 2026 | 795.00 | 797.00 | 758.00 | 759.00 | 759.00 | -3.56% | 601,920 |
| Sep 2, 2026 | 805.00 | 808.00 | 787.00 | 787.00 | 787.00 | -1.50% | 751,788 |
| Sep 1, 2026 | 780.00 | 814.00 | 773.00 | 799.00 | 799.00 | 3.90% | 640,651 |
| Aug 31, 2026 | 793.00 | 793.00 | 755.00 | 769.00 | 769.00 | -2.66% | 831,878 |
| Aug 28, 2026 | 786.00 | 805.00 | 782.00 | 790.00 | 790.00 | 0.13% | 752,600 |
| Aug 27, 2026 | 758.00 | 790.00 | 758.00 | 789.00 | 789.00 | 4.50% | 749,561 |
| Aug 26, 2026 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | -0.66% | 385,149 |
| Aug 25, 2026 | 745.00 | 780.00 | 726.00 | 760.00 | 760.00 | 1.88% | 576,412 |
| Aug 24, 2026 | 761.00 | 767.00 | 746.00 | 746.00 | 746.00 | -1.97% | 312,214 |