Jinan Acetate Chemical Co., Ltd. 4763
TWSE · Taiwan · Process Industries
TWD 47.20+0.35 (+0.75%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 47.15 | +0.64% | TWD 46.70 | TWD 47.35 | TWD 46.50 | 1.78M |
| 2026-10-01 | TWD 46.85 | -4.19% | TWD 48.80 | TWD 48.90 | TWD 46.85 | 11.48M |
| 2026-09-30 | TWD 48.90 | +4.38% | TWD 47.00 | TWD 49.20 | TWD 46.75 | 9.53M |
| 2026-09-29 | TWD 46.85 | +1.63% | TWD 46.40 | TWD 46.85 | TWD 45.80 | 4.53M |
| 2026-09-24 | TWD 46.10 | -0.65% | TWD 46.30 | TWD 46.30 | TWD 45.40 | 6.96M |
| 2026-09-23 | TWD 46.40 | -3.43% | TWD 48.05 | TWD 48.05 | TWD 46.10 | 11.97M |
| 2026-09-22 | TWD 48.05 | -3.22% | TWD 50.90 | TWD 51.30 | TWD 47.90 | 15.71M |
| 2026-09-21 | TWD 49.65 | -1.68% | TWD 51.20 | TWD 53.50 | TWD 49.60 | 17.12M |
| 2026-09-18 | TWD 50.50 | +5.87% | TWD 48.00 | TWD 50.50 | TWD 47.45 | 16.35M |
| 2026-09-17 | TWD 47.70 | +6.24% | TWD 45.10 | TWD 47.70 | TWD 44.95 | 7.45M |
| 2026-09-16 | TWD 44.90 | -6.65% | TWD 45.50 | TWD 45.55 | TWD 44.90 | 8.58M |
| 2026-09-15 | TWD 48.10 | -2.53% | TWD 49.50 | TWD 49.50 | TWD 48.10 | 8.85M |
| 2026-09-14 | TWD 49.35 | +1.02% | TWD 48.90 | TWD 49.60 | TWD 47.70 | 7.06M |
| 2026-09-11 | TWD 48.85 | +1.03% | TWD 47.60 | TWD 49.15 | TWD 47.60 | 3.30M |
| 2026-09-10 | TWD 48.35 | +0.10% | TWD 48.50 | TWD 48.65 | TWD 47.40 | 5.05M |
| 2026-09-09 | TWD 48.30 | -1.73% | TWD 49.25 | TWD 49.45 | TWD 48.30 | 6.01M |
| 2026-09-08 | TWD 49.15 | -2.87% | TWD 50.50 | TWD 50.80 | TWD 49.15 | 5.62M |
| 2026-09-07 | TWD 50.60 | +0.60% | TWD 51.00 | TWD 51.00 | TWD 49.35 | 6.15M |
| 2026-09-04 | TWD 50.30 | +2.44% | TWD 50.10 | TWD 50.60 | TWD 49.60 | 4.95M |
| 2026-09-03 | TWD 49.10 | -4.66% | TWD 51.90 | TWD 52.40 | TWD 49.05 | 11.64M |
| 2026-09-02 | TWD 51.50 | +3.00% | TWD 50.60 | TWD 51.90 | TWD 49.60 | 16.08M |
| 2026-09-01 | TWD 50.00 | +7.99% | TWD 46.95 | TWD 50.70 | TWD 46.95 | 14.21M |
| 2026-08-31 | TWD 46.30 | +1.42% | TWD 45.30 | TWD 47.00 | TWD 45.20 | 4.25M |
| 2026-08-28 | TWD 45.65 | -0.33% | TWD 45.85 | TWD 46.05 | TWD 45.25 | 3.25M |
| 2026-08-27 | TWD 45.80 | -1.72% | TWD 47.15 | TWD 47.45 | TWD 45.80 | 5.24M |
| 2026-08-26 | TWD 46.60 | +3.67% | TWD 44.95 | TWD 47.00 | TWD 44.90 | 7.42M |
| 2026-08-25 | TWD 44.95 | -3.95% | TWD 46.50 | TWD 47.40 | TWD 44.30 | 12.91M |
| 2026-08-24 | TWD 46.80 | -5.74% | TWD 47.50 | TWD 47.55 | TWD 45.80 | 17.34M |
| 2026-08-21 | TWD 49.65 | -1.10% | TWD 50.20 | TWD 50.30 | TWD 49.10 | 5.85M |
| 2026-08-20 | TWD 50.20 | -0.99% | TWD 50.90 | TWD 51.10 | TWD 50.00 | 3.48M |
| 2026-08-19 | TWD 50.70 | +0.60% | TWD 49.80 | TWD 50.70 | TWD 49.70 | 2.98M |
| 2026-08-18 | TWD 50.40 | +0.60% | TWD 50.10 | TWD 50.80 | TWD 49.75 | 4.20M |
| 2026-08-17 | TWD 50.10 | -2.72% | TWD 51.90 | TWD 52.00 | TWD 49.50 | 11.64M |
| 2026-08-14 | TWD 51.50 | -0.19% | TWD 51.60 | TWD 51.70 | TWD 50.50 | 6.40M |
| 2026-08-13 | TWD 51.60 | -1.90% | TWD 53.00 | TWD 53.10 | TWD 51.30 | 10.29M |
| 2026-08-12 | TWD 52.60 | +1.94% | TWD 52.10 | TWD 55.00 | TWD 51.90 | 20.33M |
| 2026-08-11 | TWD 51.60 | +3.20% | TWD 50.00 | TWD 52.30 | TWD 49.60 | 15.10M |
| 2026-08-10 | TWD 50.00 | +0.20% | TWD 50.20 | TWD 50.30 | TWD 49.40 | 5.31M |
| 2026-08-07 | TWD 49.90 | +0.50% | TWD 50.00 | TWD 51.70 | TWD 49.50 | 13.73M |
| 2026-08-06 | TWD 49.65 | +2.48% | TWD 48.20 | TWD 49.70 | TWD 48.10 | 5.49M |
| 2026-08-05 | TWD 48.45 | 0.00% | TWD 48.80 | TWD 49.15 | TWD 48.00 | 6.37M |
| 2026-08-04 | TWD 48.45 | -2.81% | TWD 49.15 | TWD 50.10 | TWD 48.40 | 8.80M |
| 2026-08-03 | TWD 49.85 | +3.32% | TWD 48.00 | TWD 51.00 | TWD 47.50 | 10.25M |
| 2026-07-31 | TWD 48.25 | +1.37% | TWD 49.75 | TWD 50.80 | TWD 47.80 | 10.45M |
| 2026-07-30 | TWD 47.60 | +1.28% | TWD 47.20 | TWD 49.35 | TWD 47.15 | 10.69M |
| 2026-07-29 | TWD 47.00 | -1.36% | TWD 48.00 | TWD 48.65 | TWD 45.90 | 11.57M |
| 2026-07-28 | TWD 47.65 | -4.12% | TWD 49.25 | TWD 49.40 | TWD 47.50 | 6.46M |
| 2026-07-27 | TWD 49.70 | -1.39% | TWD 50.40 | TWD 50.90 | TWD 49.00 | 6.45M |
| 2026-07-24 | TWD 50.40 | +1.31% | TWD 49.35 | TWD 50.40 | TWD 49.05 | 5.41M |
| 2026-07-23 | TWD 49.75 | -1.09% | TWD 50.60 | TWD 51.20 | TWD 48.50 | 9.23M |
| 2026-07-22 | TWD 50.30 | -0.59% | TWD 50.80 | TWD 53.50 | TWD 50.00 | 19.74M |
| 2026-07-21 | TWD 50.60 | +4.12% | TWD 49.25 | TWD 51.40 | TWD 48.60 | 18.57M |
| 2026-07-20 | TWD 48.60 | +7.17% | TWD 46.15 | TWD 49.35 | TWD 45.10 | 12.73M |
| 2026-07-17 | TWD 45.35 | -4.43% | TWD 46.80 | TWD 47.75 | TWD 45.10 | 9.49M |
| 2026-07-16 | TWD 47.45 | +1.06% | TWD 46.95 | TWD 48.20 | TWD 46.15 | 3.89M |
| 2026-07-15 | TWD 46.95 | +2.62% | TWD 45.80 | TWD 47.10 | TWD 45.70 | 4.09M |
| 2026-07-14 | TWD 45.75 | -3.17% | TWD 47.65 | TWD 47.65 | TWD 45.15 | 7.62M |
| 2026-07-13 | TWD 47.25 | -0.74% | TWD 46.95 | TWD 48.20 | TWD 46.30 | 5.74M |
| 2026-07-10 | TWD 47.60 | 0.00% | TWD 47.60 | TWD 47.60 | TWD 47.60 | 0 |
| 2026-07-09 | TWD 47.60 | -2.66% | TWD 48.90 | TWD 48.90 | TWD 47.20 | 8.21M |
| 2026-07-08 | TWD 48.90 | -0.61% | TWD 49.30 | TWD 49.80 | TWD 48.00 | 7.13M |
| 2026-07-07 | TWD 49.20 | -1.60% | TWD 50.00 | TWD 50.60 | TWD 48.90 | 10.40M |
| 2026-07-06 | TWD 50.00 | -2.53% | TWD 51.40 | TWD 52.20 | TWD 49.80 | 13.52M |
| 2026-07-03 | TWD 51.30 | +3.64% | TWD 49.00 | TWD 52.70 | TWD 48.65 | 23.02M |
| 2026-07-02 | TWD 49.50 | +3.34% | TWD 47.75 | TWD 49.60 | TWD 47.35 | 17.97M |
| 2026-07-01 | TWD 47.90 | +1.05% | TWD 47.50 | TWD 48.70 | TWD 45.80 | 16.60M |
| 2026-06-30 | TWD 47.40 | -0.94% | TWD 49.00 | TWD 49.05 | TWD 46.75 | 26.33M |
| 2026-06-29 | TWD 47.85 | +10.00% | TWD 44.45 | TWD 47.85 | TWD 44.40 | 14.60M |
| 2026-06-26 | TWD 43.50 | -2.25% | TWD 44.40 | TWD 44.45 | TWD 42.50 | 9.09M |
| 2026-06-25 | TWD 44.50 | -1.11% | TWD 45.35 | TWD 45.35 | TWD 44.45 | 3.44M |
| 2026-06-24 | TWD 45.00 | -3.54% | TWD 46.40 | TWD 46.40 | TWD 44.50 | 8.29M |
| 2026-06-23 | TWD 46.65 | +2.30% | TWD 46.10 | TWD 47.80 | TWD 45.80 | 17.30M |
| 2026-06-22 | TWD 45.60 | +2.93% | TWD 44.60 | TWD 45.60 | TWD 44.45 | 7.80M |
| 2026-06-18 | TWD 44.30 | -0.56% | TWD 45.00 | TWD 45.70 | TWD 44.05 | 6.62M |
| 2026-06-17 | TWD 44.55 | -0.56% | TWD 44.90 | TWD 44.90 | TWD 44.10 | 3.43M |
| 2026-06-16 | TWD 44.80 | 0.00% | TWD 44.85 | TWD 45.25 | TWD 44.60 | 3.68M |
| 2026-06-15 | TWD 44.80 | +0.79% | TWD 45.00 | TWD 45.40 | TWD 44.65 | 4.09M |
| 2026-06-12 | TWD 44.45 | +1.60% | TWD 44.40 | TWD 45.20 | TWD 44.30 | 4.87M |
| 2026-06-11 | TWD 43.75 | -1.13% | TWD 44.10 | TWD 44.20 | TWD 42.95 | 6.01M |
| 2026-06-10 | TWD 44.25 | -2.43% | TWD 44.75 | TWD 46.10 | TWD 44.05 | 10.00M |
| 2026-06-09 | TWD 45.35 | +7.08% | TWD 42.80 | TWD 45.90 | TWD 42.80 | 14.40M |
| 2026-06-08 | TWD 42.35 | -2.76% | TWD 41.10 | TWD 42.65 | TWD 41.05 | 6.50M |
| 2026-06-05 | TWD 43.55 | -2.68% | TWD 44.85 | TWD 44.85 | TWD 42.90 | 7.16M |
| 2026-06-04 | TWD 44.75 | +1.82% | TWD 44.15 | TWD 45.50 | TWD 43.80 | 11.34M |
| 2026-06-03 | TWD 43.95 | +2.93% | TWD 43.15 | TWD 45.00 | TWD 42.70 | 12.64M |
| 2026-06-02 | TWD 42.70 | +0.23% | TWD 42.90 | TWD 43.20 | TWD 41.95 | 6.94M |
| 2026-06-01 | TWD 42.60 | +4.16% | TWD 41.20 | TWD 42.60 | TWD 40.90 | 8.73M |
| 2026-05-29 | TWD 40.90 | +1.49% | TWD 40.70 | TWD 41.20 | TWD 40.55 | 4.51M |
| 2026-05-28 | TWD 40.30 | -2.66% | TWD 41.45 | TWD 41.60 | TWD 40.20 | 9.54M |
| 2026-05-27 | TWD 41.40 | -1.19% | TWD 42.20 | TWD 42.20 | TWD 41.30 | 6.20M |