Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 991.00
+51.00 (5.43%)
Jun 18, 2026, 1:30 PM CST
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 973.00 | 1,000.00 | 955.00 | 992.00 | 981.67 | 2.69% | 1,923,751 |
| Apr 27, 2026 | 1,000.00 | 1,030.00 | 961.00 | 966.00 | 955.94 | -1.43% | 2,773,894 |
| Apr 24, 2026 | 1,020.00 | 1,035.00 | 966.00 | 980.00 | 969.80 | -1.71% | 3,332,242 |
| Apr 23, 2026 | 1,065.00 | 1,070.00 | 947.00 | 997.00 | 986.62 | -3.67% | 4,969,470 |
| Apr 22, 2026 | 1,000.00 | 1,080.00 | 1,000.00 | 1,035.00 | 1,024.22 | 4.55% | 3,910,392 |
| Apr 21, 2026 | 1,000.00 | 1,005.00 | 965.00 | 990.00 | 979.69 | 0.61% | 3,554,434 |
| Apr 20, 2026 | 908.00 | 984.00 | 907.00 | 984.00 | 973.75 | 9.94% | 5,733,732 |
| Apr 17, 2026 | 892.00 | 901.00 | 883.00 | 895.00 | 885.68 | 0.45% | 980,988 |
| Apr 16, 2026 | 918.00 | 918.00 | 876.00 | 891.00 | 881.72 | -2.20% | 2,848,077 |
| Apr 15, 2026 | 928.00 | 940.00 | 906.00 | 911.00 | 901.51 | -0.87% | 1,818,964 |
| Apr 14, 2026 | 930.00 | 932.00 | 911.00 | 919.00 | 909.43 | - | 1,958,735 |
| Apr 13, 2026 | 901.00 | 938.00 | 886.00 | 919.00 | 909.43 | 2.91% | 3,040,909 |
| Apr 10, 2026 | 899.00 | 910.00 | 877.00 | 893.00 | 883.70 | 1.82% | 1,989,433 |
| Apr 9, 2026 | 874.00 | 888.00 | 861.00 | 877.00 | 867.87 | 1.04% | 1,255,218 |