Advanced Echem Materials Company Limited 4749
TPEX · Taiwan · Process Industries
TWD 757.00-9.00 (-1.17%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 757.00 | -1.17% | TWD 777.00 | TWD 786.00 | TWD 756.00 | 643.44K |
| 2026-09-30 | TWD 766.00 | +0.26% | TWD 782.00 | TWD 788.00 | TWD 752.00 | 822.02K |
| 2026-09-29 | TWD 764.00 | +4.95% | TWD 728.00 | TWD 780.00 | TWD 725.00 | 996.35K |
| 2026-09-24 | TWD 728.00 | +0.28% | TWD 725.00 | TWD 728.00 | TWD 717.00 |
| 405.79K |
| 2026-09-23 | TWD 726.00 | -0.27% | TWD 729.00 | TWD 731.00 | TWD 717.00 | 587.12K |
| 2026-09-22 | TWD 728.00 | -0.95% | TWD 745.00 | TWD 746.00 | TWD 725.00 | 511.49K |
| 2026-09-21 | TWD 735.00 | -0.81% | TWD 746.00 | TWD 750.00 | TWD 735.00 | 460.41K |
| 2026-09-18 | TWD 741.00 | +0.14% | TWD 750.00 | TWD 760.00 | TWD 730.00 | 744.04K |
| 2026-09-17 | TWD 740.00 | +3.35% | TWD 722.00 | TWD 743.00 | TWD 722.00 | 351.95K |
| 2026-09-16 | TWD 716.00 | +1.56% | TWD 712.00 | TWD 722.00 | TWD 707.00 | 263.21K |
| 2026-09-15 | TWD 705.00 | -0.56% | TWD 709.00 | TWD 715.00 | TWD 704.00 | 210.86K |
| 2026-09-14 | TWD 709.00 | -1.66% | TWD 707.00 | TWD 727.00 | TWD 701.00 | 380.10K |
| 2026-09-11 | TWD 721.00 | -4.76% | TWD 750.00 | TWD 750.00 | TWD 720.00 | 870.33K |
| 2026-09-10 | TWD 757.00 | -1.69% | TWD 760.00 | TWD 769.00 | TWD 756.00 | 342.69K |
| 2026-09-09 | TWD 770.00 | -1.28% | TWD 780.00 | TWD 797.00 | TWD 768.00 | 657.25K |
| 2026-09-08 | TWD 780.00 | -0.89% | TWD 801.00 | TWD 814.00 | TWD 780.00 | 707.66K |
| 2026-09-07 | TWD 787.00 | +1.42% | TWD 794.00 | TWD 825.00 | TWD 784.00 | 1.07M |
| 2026-09-04 | TWD 776.00 | +2.24% | TWD 782.00 | TWD 813.00 | TWD 776.00 | 1.26M |
| 2026-09-03 | TWD 759.00 | -3.56% | TWD 795.00 | TWD 797.00 | TWD 758.00 | 534.28K |
| 2026-09-02 | TWD 787.00 | -1.50% | TWD 805.00 | TWD 808.00 | TWD 787.00 | 690.78K |
| 2026-09-01 | TWD 799.00 | +3.90% | TWD 780.00 | TWD 814.00 | TWD 773.00 | 583.15K |
| 2026-08-31 | TWD 769.00 | -2.66% | TWD 793.00 | TWD 793.00 | TWD 755.00 | 759.12K |
| 2026-08-28 | TWD 790.00 | +0.13% | TWD 786.00 | TWD 805.00 | TWD 782.00 | 693.53K |
| 2026-08-27 | TWD 789.00 | +4.50% | TWD 758.00 | TWD 790.00 | TWD 758.00 | 675.52K |
| 2026-08-26 | TWD 755.00 | -0.66% | TWD 770.00 | TWD 770.00 | TWD 750.00 | 324.32K |
| 2026-08-25 | TWD 760.00 | +1.88% | TWD 745.00 | TWD 780.00 | TWD 726.00 | 514.88K |
| 2026-08-24 | TWD 746.00 | -1.97% | TWD 761.00 | TWD 767.00 | TWD 746.00 | 267.38K |
| 2026-08-21 | TWD 761.00 | 0.00% | TWD 765.00 | TWD 765.00 | TWD 755.00 | 195.50K |
| 2026-08-20 | TWD 761.00 | +0.26% | TWD 776.00 | TWD 779.00 | TWD 759.00 | 283.25K |
| 2026-08-19 | TWD 759.00 | -1.30% | TWD 744.00 | TWD 767.00 | TWD 744.00 | 323.12K |
| 2026-08-18 | TWD 769.00 | -2.16% | TWD 789.00 | TWD 790.00 | TWD 769.00 | 343.64K |
| 2026-08-17 | TWD 786.00 | -0.13% | TWD 786.00 | TWD 791.00 | TWD 780.00 | 254.63K |
| 2026-08-14 | TWD 787.00 | -1.38% | TWD 800.00 | TWD 802.00 | TWD 786.00 | 360.12K |
| 2026-08-13 | TWD 798.00 | -1.36% | TWD 824.00 | TWD 824.00 | TWD 795.00 | 474.66K |
| 2026-08-12 | TWD 809.00 | +0.75% | TWD 806.00 | TWD 823.00 | TWD 806.00 | 339.28K |
| 2026-08-11 | TWD 803.00 | +2.16% | TWD 786.00 | TWD 807.00 | TWD 771.00 | 552.96K |
| 2026-08-10 | TWD 786.00 | -2.84% | TWD 786.00 | TWD 800.00 | TWD 764.00 | 1.19M |
| 2026-08-07 | TWD 809.00 | -1.70% | TWD 825.00 | TWD 828.00 | TWD 808.00 | 650.99K |
| 2026-08-06 | TWD 823.00 | +3.65% | TWD 802.00 | TWD 832.00 | TWD 786.00 | 908.24K |
| 2026-08-05 | TWD 794.00 | +2.06% | TWD 792.00 | TWD 832.00 | TWD 792.00 | 1.08M |
| 2026-08-04 | TWD 778.00 | +1.70% | TWD 780.00 | TWD 781.00 | TWD 760.00 | 547.45K |
| 2026-08-03 | TWD 765.00 | +5.96% | TWD 720.00 | TWD 788.00 | TWD 719.00 | 862.29K |
| 2026-07-31 | TWD 722.00 | +7.44% | TWD 739.00 | TWD 739.00 | TWD 717.00 | 865.96K |
| 2026-07-30 | TWD 672.00 | +1.20% | TWD 652.00 | TWD 693.00 | TWD 652.00 | 1.32M |
| 2026-07-29 | TWD 664.00 | -7.52% | TWD 726.00 | TWD 730.00 | TWD 647.00 | 2.40M |
| 2026-07-28 | TWD 718.00 | -7.12% | TWD 762.00 | TWD 762.00 | TWD 716.00 | 1.19M |
| 2026-07-27 | TWD 773.00 | -0.64% | TWD 779.00 | TWD 789.00 | TWD 762.00 | 536.51K |
| 2026-07-24 | TWD 778.00 | -3.83% | TWD 794.00 | TWD 815.00 | TWD 778.00 | 726.92K |
| 2026-07-23 | TWD 809.00 | -0.74% | TWD 820.00 | TWD 821.00 | TWD 801.00 | 482.60K |
| 2026-07-22 | TWD 815.00 | -0.12% | TWD 825.00 | TWD 840.00 | TWD 815.00 | 497.40K |
| 2026-07-21 | TWD 816.00 | +0.62% | TWD 820.00 | TWD 825.00 | TWD 809.00 | 400.51K |
| 2026-07-20 | TWD 811.00 | +1.76% | TWD 801.00 | TWD 821.00 | TWD 767.00 | 861.44K |
| 2026-07-17 | TWD 797.00 | -7.33% | TWD 828.00 | TWD 850.00 | TWD 796.00 | 1.02M |
| 2026-07-16 | TWD 860.00 | -0.69% | TWD 860.00 | TWD 884.00 | TWD 850.00 | 495.36K |
| 2026-07-15 | TWD 866.00 | +4.72% | TWD 830.00 | TWD 875.00 | TWD 825.00 | 655.32K |
| 2026-07-14 | TWD 827.00 | -2.82% | TWD 837.00 | TWD 850.00 | TWD 793.00 | 1.55M |
| 2026-07-13 | TWD 851.00 | -1.73% | TWD 885.00 | TWD 885.00 | TWD 849.00 | 631.36K |
| 2026-07-10 | TWD 866.00 | 0.00% | TWD 866.00 | TWD 866.00 | TWD 866.00 | 0 |
| 2026-07-09 | TWD 866.00 | -1.25% | TWD 881.00 | TWD 887.00 | TWD 866.00 | 471.89K |
| 2026-07-08 | TWD 877.00 | -2.45% | TWD 899.00 | TWD 906.00 | TWD 876.00 | 743.43K |
| 2026-07-07 | TWD 899.00 | -2.07% | TWD 932.00 | TWD 935.00 | TWD 895.00 | 777.35K |
| 2026-07-06 | TWD 918.00 | +0.55% | TWD 942.00 | TWD 965.00 | TWD 916.00 | 1.45M |
| 2026-07-03 | TWD 913.00 | -1.30% | TWD 921.00 | TWD 926.00 | TWD 911.00 | 513.35K |
| 2026-07-02 | TWD 925.00 | +2.10% | TWD 900.00 | TWD 927.00 | TWD 888.00 | 709.94K |
| 2026-07-01 | TWD 906.00 | +3.54% | TWD 894.00 | TWD 914.00 | TWD 880.00 | 784.42K |
| 2026-06-30 | TWD 875.00 | +1.04% | TWD 890.00 | TWD 891.00 | TWD 870.00 | 969.00K |
| 2026-06-29 | TWD 866.00 | -1.25% | TWD 888.00 | TWD 915.00 | TWD 852.00 | 1.39M |
| 2026-06-26 | TWD 877.00 | -5.39% | TWD 927.00 | TWD 933.00 | TWD 874.00 | 1.55M |
| 2026-06-25 | TWD 927.00 | -0.75% | TWD 934.00 | TWD 941.00 | TWD 925.00 | 442.86K |
| 2026-06-24 | TWD 934.00 | +1.85% | TWD 908.00 | TWD 939.00 | TWD 904.00 | 717.84K |
| 2026-06-23 | TWD 917.00 | -5.07% | TWD 966.00 | TWD 967.00 | TWD 917.00 | 1.86M |
| 2026-06-22 | TWD 966.00 | -2.52% | TWD 1,005.00 | TWD 1,010.00 | TWD 966.00 | 1.45M |
| 2026-06-18 | TWD 991.00 | +5.43% | TWD 959.00 | TWD 995.00 | TWD 951.00 | 1.44M |
| 2026-06-17 | TWD 940.00 | +0.32% | TWD 937.00 | TWD 951.00 | TWD 925.00 | 671.77K |
| 2026-06-16 | TWD 937.00 | -1.37% | TWD 962.00 | TWD 963.00 | TWD 937.00 | 683.34K |
| 2026-06-15 | TWD 950.00 | +3.15% | TWD 947.00 | TWD 955.00 | TWD 928.00 | 888.10K |
| 2026-06-12 | TWD 921.00 | +1.43% | TWD 962.00 | TWD 975.00 | TWD 921.00 | 765.66K |
| 2026-06-11 | TWD 908.00 | -1.84% | TWD 925.00 | TWD 940.00 | TWD 878.00 | 1.52M |
| 2026-06-10 | TWD 925.00 | -6.66% | TWD 985.00 | TWD 1,005.00 | TWD 925.00 | 1.46M |
| 2026-06-09 | TWD 991.00 | +4.65% | TWD 969.00 | TWD 1,030.00 | TWD 967.00 | 1.23M |
| 2026-06-08 | TWD 947.00 | -6.70% | TWD 914.00 | TWD 960.00 | TWD 914.00 | 1.68M |
| 2026-06-05 | TWD 1,015.00 | -0.98% | TWD 1,015.00 | TWD 1,025.00 | TWD 985.00 | 965.29K |
| 2026-06-04 | TWD 1,025.00 | -4.21% | TWD 1,055.00 | TWD 1,070.00 | TWD 1,025.00 | 901.90K |
| 2026-06-03 | TWD 1,070.00 | +1.90% | TWD 1,065.00 | TWD 1,075.00 | TWD 1,055.00 | 890.84K |
| 2026-06-02 | TWD 1,050.00 | -1.41% | TWD 1,075.00 | TWD 1,080.00 | TWD 1,035.00 | 1.26M |
| 2026-06-01 | TWD 1,065.00 | -0.47% | TWD 1,065.00 | TWD 1,080.00 | TWD 1,055.00 | 1.21M |
| 2026-05-29 | TWD 1,070.00 | -1.83% | TWD 1,130.00 | TWD 1,130.00 | TWD 1,055.00 | 1.46M |
| 2026-05-28 | TWD 1,090.00 | -2.24% | TWD 1,135.00 | TWD 1,180.00 | TWD 1,080.00 | 2.61M |
| 2026-05-27 | TWD 1,115.00 | -2.19% | TWD 1,160.00 | TWD 1,165.00 | TWD 1,105.00 | 2.39M |
| 2026-05-26 | TWD 1,140.00 | -1.30% | TWD 1,155.00 | TWD 1,190.00 | TWD 1,130.00 | 2.15M |