Jinan Acetate Chemical Co., Ltd. 4763
TWSE · Tayvan · Proses Endüstrileri
TWD 47,15+0,30 (+%0,64)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 47,30 | +%0,96 | TWD 46,70 | TWD 47,40 | TWD 46,50 | 2,73M |
| 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 |