Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 866.00
-11.00 (-1.25%)
At close: Jul 9, 2026
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 881.00 | 887.00 | 868.00 | 869.00 | - | -0.91% | 479,635 |
| Jul 8, 2026 | 899.00 | 906.00 | 876.00 | 877.00 | 877.00 | -2.45% | 838,303 |
| Jul 7, 2026 | 932.00 | 935.00 | 895.00 | 899.00 | 899.00 | -2.07% | 856,684 |
| Jul 6, 2026 | 942.00 | 965.00 | 916.00 | 918.00 | 918.00 | 0.55% | 1,571,000 |
| Jul 3, 2026 | 921.00 | 926.00 | 911.00 | 913.00 | 913.00 | -1.30% | 572,713 |
| Jul 2, 2026 | 900.00 | 927.00 | 888.00 | 925.00 | 925.00 | 2.10% | 773,414 |
| Jul 1, 2026 | 894.00 | 914.00 | 880.00 | 906.00 | 906.00 | 3.54% | 857,084 |
| Jun 30, 2026 | 890.00 | 891.00 | 870.00 | 875.00 | 875.00 | 1.04% | 1,073,111 |
| Jun 29, 2026 | 888.00 | 915.00 | 852.00 | 866.00 | 866.00 | -1.25% | 1,524,333 |
| Jun 26, 2026 | 927.00 | 933.00 | 874.00 | 877.00 | 877.00 | -5.39% | 1,809,918 |
| Jun 25, 2026 | 934.00 | 941.00 | 925.00 | 927.00 | 927.00 | -0.75% | 491,770 |
| Jun 24, 2026 | 908.00 | 939.00 | 904.00 | 934.00 | 934.00 | 1.85% | 774,218 |
| Jun 23, 2026 | 966.00 | 967.00 | 917.00 | 917.00 | 917.00 | -5.07% | 2,115,136 |
| Jun 22, 2026 | 1,005.00 | 1,010.00 | 966.00 | 966.00 | 966.00 | -2.52% | 1,632,504 |
| Jun 18, 2026 | 959.00 | 995.00 | 951.00 | 991.00 | 991.00 | 5.43% | 1,540,666 |
| Jun 17, 2026 | 937.00 | 951.00 | 925.00 | 940.00 | 940.00 | 0.32% | 728,767 |
| Jun 16, 2026 | 962.00 | 963.00 | 937.00 | 937.00 | 937.00 | -1.37% | 756,795 |
| Jun 15, 2026 | 947.00 | 955.00 | 928.00 | 950.00 | 950.00 | 3.15% | 961,927 |
| Jun 12, 2026 | 962.00 | 975.00 | 921.00 | 921.00 | 921.00 | 1.43% | 834,037 |
| Jun 11, 2026 | 925.00 | 940.00 | 878.00 | 908.00 | 908.00 | -0.80% | 1,678,691 |
| Jun 10, 2026 | 985.00 | 1,005.00 | 925.00 | 925.00 | 915.37 | -6.66% | 1,695,675 |
| Jun 9, 2026 | 969.00 | 1,030.00 | 967.00 | 991.00 | 980.68 | 4.65% | 1,317,789 |
| Jun 8, 2026 | 914.00 | 960.00 | 914.00 | 947.00 | 937.14 | -6.70% | 1,905,870 |
| Jun 5, 2026 | 1,015.00 | 1,025.00 | 985.00 | 1,015.00 | 1,004.43 | -0.98% | 1,096,223 |
| Jun 4, 2026 | 1,055.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,014.33 | -4.21% | 1,033,053 |
| Jun 3, 2026 | 1,065.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,058.86 | 1.90% | 969,527 |
| Jun 2, 2026 | 1,075.00 | 1,080.00 | 1,035.00 | 1,050.00 | 1,039.07 | -1.41% | 1,375,863 |
| Jun 1, 2026 | 1,065.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,053.91 | -0.47% | 1,390,416 |
| May 29, 2026 | 1,130.00 | 1,130.00 | 1,055.00 | 1,070.00 | 1,058.86 | -1.83% | 1,650,959 |
| May 28, 2026 | 1,135.00 | 1,180.00 | 1,080.00 | 1,090.00 | 1,078.65 | -2.24% | 2,780,074 |
| May 27, 2026 | 1,160.00 | 1,165.00 | 1,105.00 | 1,115.00 | 1,103.39 | -2.19% | 2,526,089 |
| May 26, 2026 | 1,155.00 | 1,190.00 | 1,130.00 | 1,140.00 | 1,128.13 | -1.30% | 2,283,562 |
| May 25, 2026 | 1,200.00 | 1,210.00 | 1,150.00 | 1,155.00 | 1,142.97 | -1.28% | 2,839,952 |
| May 22, 2026 | 1,125.00 | 1,195.00 | 1,125.00 | 1,170.00 | 1,157.82 | 7.34% | 4,301,510 |
| May 21, 2026 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,078.65 | 9.66% | 1,854,444 |
| May 20, 2026 | 989.00 | 1,035.00 | 981.00 | 994.00 | 983.65 | 0.91% | 2,057,191 |
| May 19, 2026 | 1,020.00 | 1,055.00 | 980.00 | 985.00 | 974.74 | -1.99% | 2,719,691 |
| May 18, 2026 | 996.00 | 1,015.00 | 963.00 | 1,005.00 | 994.53 | -0.99% | 2,047,775 |
| May 15, 2026 | 1,140.00 | 1,145.00 | 1,010.00 | 1,015.00 | 1,004.43 | -9.37% | 4,648,196 |
| May 14, 2026 | 1,160.00 | 1,165.00 | 1,110.00 | 1,120.00 | 1,108.34 | -0.88% | 2,642,608 |
| May 13, 2026 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,118.23 | -3.83% | 3,260,184 |
| May 12, 2026 | 1,175.00 | 1,210.00 | 1,100.00 | 1,175.00 | 1,162.76 | - | 5,629,876 |
| May 11, 2026 | 1,145.00 | 1,190.00 | 1,075.00 | 1,175.00 | 1,162.76 | 8.29% | 9,112,557 |
| May 8, 2026 | 985.00 | 1,085.00 | 971.00 | 1,085.00 | 1,073.70 | 9.93% | 6,656,252 |
| May 7, 2026 | 1,020.00 | 1,035.00 | 984.00 | 987.00 | 976.72 | -2.28% | 3,245,026 |
| May 6, 2026 | 993.00 | 1,030.00 | 953.00 | 1,010.00 | 999.48 | 2.96% | 6,347,490 |
| May 5, 2026 | 991.00 | 1,000.00 | 957.00 | 981.00 | 970.78 | -4.76% | 4,334,638 |
| May 4, 2026 | 1,035.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,019.27 | 2.49% | 1,588,905 |
| Apr 30, 2026 | 1,030.00 | 1,065.00 | 1,005.00 | 1,005.00 | 994.53 | -0.50% | 3,107,582 |
| Apr 29, 2026 | 993.00 | 1,020.00 | 975.00 | 1,010.00 | 999.48 | 1.81% | 2,274,144 |