Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 759.00
-10.00 (-1.30%)
Aug 19, 2026, 9:49 AM CST
TPEX:4749 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 860.00 | 884.00 | 850.00 | 860.00 | 860.00 | -0.69% | 542,348 |
| Jul 15, 2026 | 830.00 | 875.00 | 825.00 | 866.00 | 866.00 | 4.72% | 707,727 |
| Jul 14, 2026 | 837.00 | 850.00 | 793.00 | 827.00 | 827.00 | -2.82% | 1,776,540 |
| Jul 13, 2026 | 885.00 | 885.00 | 849.00 | 851.00 | 851.00 | -1.73% | 728,875 |
| Jul 9, 2026 | 881.00 | 887.00 | 866.00 | 866.00 | 866.00 | -1.25% | 564,404 |
| 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 |