Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 728.00
+2.00 (0.28%)
Sep 24, 2026, 1:30 PM CST
TPEX:4749 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 765.00 | 765.00 | 755.00 | 761.00 | 761.00 | - | 230,113 |
| Aug 20, 2026 | 776.00 | 779.00 | 759.00 | 761.00 | 761.00 | 0.26% | 314,360 |
| Aug 19, 2026 | 744.00 | 767.00 | 744.00 | 759.00 | 759.00 | -1.30% | 378,339 |
| Aug 18, 2026 | 789.00 | 790.00 | 769.00 | 769.00 | 769.00 | -2.16% | 413,253 |
| Aug 17, 2026 | 786.00 | 791.00 | 780.00 | 786.00 | 786.00 | -0.13% | 305,294 |
| Aug 14, 2026 | 800.00 | 802.00 | 786.00 | 787.00 | 787.00 | -1.38% | 425,255 |
| Aug 13, 2026 | 824.00 | 824.00 | 795.00 | 798.00 | 798.00 | -1.36% | 540,442 |
| Aug 12, 2026 | 806.00 | 823.00 | 806.00 | 809.00 | 809.00 | 0.75% | 370,707 |
| Aug 11, 2026 | 786.00 | 807.00 | 771.00 | 803.00 | 803.00 | 2.16% | 590,457 |
| Aug 10, 2026 | 786.00 | 800.00 | 764.00 | 786.00 | 786.00 | -2.84% | 1,329,577 |
| Aug 7, 2026 | 825.00 | 828.00 | 808.00 | 809.00 | 809.00 | -1.70% | 685,788 |
| Aug 6, 2026 | 802.00 | 832.00 | 786.00 | 823.00 | 823.00 | 3.65% | 972,257 |
| Aug 5, 2026 | 792.00 | 832.00 | 792.00 | 794.00 | 794.00 | 2.06% | 1,151,156 |
| Aug 4, 2026 | 780.00 | 781.00 | 760.00 | 778.00 | 778.00 | 1.70% | 591,059 |
| Aug 3, 2026 | 720.00 | 788.00 | 719.00 | 765.00 | 765.00 | 5.96% | 934,696 |
| Jul 31, 2026 | 739.00 | 739.00 | 717.00 | 722.00 | 722.00 | 7.44% | 922,012 |
| Jul 30, 2026 | 652.00 | 693.00 | 652.00 | 672.00 | 672.00 | 1.20% | 1,396,387 |
| Jul 29, 2026 | 726.00 | 730.00 | 647.00 | 664.00 | 664.00 | -7.52% | 2,573,174 |
| Jul 28, 2026 | 762.00 | 762.00 | 716.00 | 718.00 | 718.00 | -7.12% | 1,332,822 |
| Jul 27, 2026 | 779.00 | 789.00 | 762.00 | 773.00 | 773.00 | -0.64% | 605,144 |
| Jul 24, 2026 | 794.00 | 815.00 | 778.00 | 778.00 | 778.00 | -3.83% | 837,482 |
| Jul 23, 2026 | 820.00 | 821.00 | 801.00 | 809.00 | 809.00 | -0.74% | 524,939 |
| Jul 22, 2026 | 825.00 | 840.00 | 815.00 | 815.00 | 815.00 | -0.12% | 541,563 |
| Jul 21, 2026 | 820.00 | 825.00 | 809.00 | 816.00 | 816.00 | 0.62% | 437,580 |
| Jul 20, 2026 | 801.00 | 821.00 | 767.00 | 811.00 | 811.00 | 1.76% | 927,894 |
| Jul 17, 2026 | 828.00 | 850.00 | 796.00 | 797.00 | 797.00 | -7.33% | 1,178,118 |