Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan · Delayed Price · Currency is TWD 1,070.00
-20.00 (-1.83%)
May 29, 2026, 1:30 PM CST
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,130.00 | 1,130.00 | 1,055.00 | 1,070.00 | 1,070.00 | -1.83% | 1,650,959 |
| May 28, 2026 | 1,135.00 | 1,180.00 | 1,080.00 | 1,090.00 | 1,090.00 | -2.24% | 2,780,074 |
| May 27, 2026 | 1,160.00 | 1,165.00 | 1,105.00 | 1,115.00 | 1,115.00 | -2.19% | 2,526,089 |
| May 26, 2026 | 1,155.00 | 1,190.00 | 1,130.00 | 1,140.00 | 1,140.00 | -1.30% | 2,283,562 |
| May 25, 2026 | 1,200.00 | 1,210.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.28% | 2,839,952 |
| May 22, 2026 | 1,125.00 | 1,195.00 | 1,125.00 | 1,170.00 | 1,170.00 | 7.34% | 4,301,510 |
| May 21, 2026 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,090.00 | 9.66% | 1,854,444 |
| May 20, 2026 | 989.00 | 1,035.00 | 981.00 | 994.00 | 994.00 | 0.91% | 2,057,191 |
| May 19, 2026 | 1,020.00 | 1,055.00 | 980.00 | 985.00 | 985.00 | -1.99% | 2,719,691 |
| May 18, 2026 | 996.00 | 1,015.00 | 963.00 | 1,005.00 | 1,005.00 | -0.99% | 2,047,775 |
| May 15, 2026 | 1,140.00 | 1,145.00 | 1,010.00 | 1,015.00 | 1,015.00 | -9.38% | 4,648,196 |
| May 14, 2026 | 1,160.00 | 1,165.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.88% | 2,642,608 |
| May 13, 2026 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,130.00 | -3.83% | 3,260,184 |
| May 12, 2026 | 1,175.00 | 1,210.00 | 1,100.00 | 1,175.00 | 1,175.00 | - | 5,629,876 |
| May 11, 2026 | 1,145.00 | 1,190.00 | 1,075.00 | 1,175.00 | 1,175.00 | 8.29% | 9,112,557 |
| May 8, 2026 | 985.00 | 1,085.00 | 971.00 | 1,085.00 | 1,085.00 | 9.93% | 6,656,252 |
| May 7, 2026 | 1,020.00 | 1,035.00 | 984.00 | 987.00 | 987.00 | -2.28% | 3,245,026 |
| May 6, 2026 | 993.00 | 1,030.00 | 953.00 | 1,010.00 | 1,010.00 | 2.96% | 6,347,490 |
| May 5, 2026 | 991.00 | 1,000.00 | 957.00 | 981.00 | 981.00 | -4.76% | 4,334,638 |
| May 4, 2026 | 1,035.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,030.00 | 2.49% | 1,588,905 |
| Apr 30, 2026 | 1,030.00 | 1,065.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.50% | 3,107,582 |
| Apr 29, 2026 | 993.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | 1.81% | 2,274,144 |
| Apr 28, 2026 | 973.00 | 1,000.00 | 955.00 | 992.00 | 992.00 | 2.69% | 1,923,751 |
| Apr 27, 2026 | 1,000.00 | 1,030.00 | 961.00 | 966.00 | 966.00 | -1.43% | 2,773,894 |
| Apr 24, 2026 | 1,020.00 | 1,035.00 | 966.00 | 980.00 | 980.00 | -1.71% | 3,332,242 |
| Apr 23, 2026 | 1,065.00 | 1,070.00 | 947.00 | 997.00 | 997.00 | -3.67% | 4,969,470 |
| Apr 22, 2026 | 1,000.00 | 1,080.00 | 1,000.00 | 1,035.00 | 1,035.00 | 4.55% | 3,910,392 |
| Apr 21, 2026 | 1,000.00 | 1,005.00 | 965.00 | 990.00 | 990.00 | 0.61% | 3,554,434 |
| Apr 20, 2026 | 908.00 | 984.00 | 907.00 | 984.00 | 984.00 | 9.94% | 5,733,732 |
| Apr 17, 2026 | 892.00 | 901.00 | 883.00 | 895.00 | 895.00 | 0.45% | 980,988 |
| Apr 16, 2026 | 918.00 | 918.00 | 876.00 | 891.00 | 891.00 | -2.20% | 2,848,077 |
| Apr 15, 2026 | 928.00 | 940.00 | 906.00 | 911.00 | 911.00 | -0.87% | 1,818,964 |
| Apr 14, 2026 | 930.00 | 932.00 | 911.00 | 919.00 | 919.00 | - | 1,958,735 |
| Apr 13, 2026 | 901.00 | 938.00 | 886.00 | 919.00 | 919.00 | 2.91% | 3,040,909 |
| Apr 10, 2026 | 899.00 | 910.00 | 877.00 | 893.00 | 893.00 | 1.82% | 1,989,433 |
| Apr 9, 2026 | 874.00 | 888.00 | 861.00 | 877.00 | 877.00 | 1.04% | 1,255,218 |
| Apr 8, 2026 | 843.00 | 872.00 | 836.00 | 868.00 | 868.00 | 7.03% | 1,639,654 |
| Apr 7, 2026 | 820.00 | 822.00 | 806.00 | 811.00 | 811.00 | 1.25% | 779,658 |
| Apr 2, 2026 | 833.00 | 839.00 | 801.00 | 801.00 | 801.00 | -3.26% | 1,280,294 |
| Apr 1, 2026 | 837.00 | 843.00 | 827.00 | 828.00 | 828.00 | 3.76% | 1,079,301 |
| Mar 31, 2026 | 817.00 | 838.00 | 797.00 | 798.00 | 798.00 | -2.68% | 1,930,353 |
| Mar 30, 2026 | 855.00 | 856.00 | 816.00 | 820.00 | 820.00 | -5.20% | 2,381,162 |
| Mar 27, 2026 | 870.00 | 881.00 | 860.00 | 865.00 | 865.00 | -2.48% | 1,564,426 |
| Mar 26, 2026 | 907.00 | 921.00 | 885.00 | 887.00 | 887.00 | -1.00% | 1,774,408 |
| Mar 25, 2026 | 884.00 | 907.00 | 877.00 | 896.00 | 896.00 | 3.82% | 2,269,790 |
| Mar 24, 2026 | 875.00 | 890.00 | 850.00 | 863.00 | 863.00 | 0.47% | 2,004,402 |
| Mar 23, 2026 | 851.00 | 883.00 | 837.00 | 859.00 | 859.00 | -1.83% | 1,931,157 |
| Mar 20, 2026 | 923.00 | 934.00 | 873.00 | 875.00 | 875.00 | -4.27% | 4,514,754 |
| Mar 19, 2026 | 913.00 | 931.00 | 913.00 | 914.00 | 914.00 | -1.30% | 1,681,712 |
| Mar 18, 2026 | 928.00 | 936.00 | 920.00 | 926.00 | 926.00 | 1.20% | 1,414,773 |