Advanced Echem Materials Company Limited(TW:4749)
NT$703.00+40.00 (+6.03%)
TW:4749
Advanced Echem Materials Company Limited historical prices
NT$703.00
At close:+40.00 (+6.03%)
Advanced Echem Materials Company Limited (4749) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 675.00 | 705.00 | 670.00 | 703.00 | 703.00 | +6.03% | 779,779 | 1.26 |
| Nov 10, 2026 | 680.00 | 693.00 | 658.00 | 663.00 | 663.00 | +10.68% | 582,802 | 0.94 |
| Nov 09, 2026 | 624.00 | 658.00 | 606.00 | 651.00 | 651.00 | +8.68% | 593,228 | 0.96 |
| Nov 06, 2026 | 545.00 | 605.00 | 545.00 | 599.00 | 599.00 | -0.99% | 1,071,059 | 1.76 |
| Nov 05, 2026 | 625.00 | 642.00 | 605.00 | 605.00 | 605.00 | -5.76% | 766,750 | 1.24 |
| Nov 04, 2026 | 636.00 | 643.00 | 601.00 | 642.00 | 642.00 | +2.72% | 895,140 | 1.46 |
| Nov 03, 2026 | 675.00 | 675.00 | 622.00 | 625.00 | 625.00 | -8.09% | 806,156 | 1.31 |
| Nov 02, 2026 | 674.00 | 687.00 | 662.00 | 680.00 | 680.00 | +0.29% | 435,711 | 0.69 |
| Oct 30, 2026 | 670.00 | 678.00 | 650.00 | 678.00 | 678.00 | -2.45% | 1,159,053 | 1.87 |
| Oct 29, 2026 | 720.00 | 720.00 | 694.00 | 695.00 | 695.00 | -3.47% | 650,889 | 1.04 |
| Oct 28, 2026 | 720.00 | 721.00 | 709.00 | 720.00 | 720.00 | +3.30% | 242,970 | 0.38 |
| Oct 27, 2026 | 719.00 | 723.00 | 697.00 | 697.00 | 697.00 | -1.41% | 489,320 | 0.75 |
| Oct 26, 2026 | 707.00 | 743.00 | 707.00 | 707.00 | 707.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 707.00 | 743.00 | 707.00 | 707.00 | 707.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 735.00 | 743.00 | 707.00 | 707.00 | 707.00 | -3.28% | 471,280 | 0.66 |
| Oct 21, 2026 | 736.00 | 744.00 | 731.00 | 731.00 | 731.00 | +0.83% | 225,315 | 0.31 |
| Oct 20, 2026 | 730.00 | 754.00 | 725.00 | 725.00 | 725.00 | -0.68% | 488,095 | 0.67 |
| Oct 19, 2026 | 728.00 | 750.00 | 716.00 | 730.00 | 730.00 | -1.88% | 603,693 | 0.84 |
| Oct 16, 2026 | 738.00 | 753.00 | 728.00 | 744.00 | 744.00 | +2.76% | 560,782 | 0.78 |
| Oct 15, 2026 | 726.00 | 727.00 | 712.00 | 724.00 | 724.00 | -2.82% | 877,670 | 1.22 |
| Oct 14, 2026 | 734.00 | 752.00 | 725.00 | 745.00 | 745.00 | +2.05% | 707,855 | 0.97 |
| Oct 13, 2026 | 726.00 | 759.00 | 726.00 | 730.00 | 730.00 | -0.95% | 952,714 | 1.32 |
| Oct 12, 2026 | 757.00 | 757.00 | 735.00 | 737.00 | 737.00 | -2.90% | 709,803 | 0.98 |
| Oct 09, 2026 | 759.00 | 773.00 | 758.00 | 759.00 | 759.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 771.00 | 773.00 | 758.00 | 759.00 | 759.00 | -4.05% | 1,126,450 | 1.51 |
| Oct 07, 2026 | 801.00 | 807.00 | 791.00 | 791.00 | 791.00 | -1.25% | 545,168 | 0.74 |
| Oct 06, 2026 | 810.00 | 810.00 | 793.00 | 801.00 | 801.00 | -0.62% | 660,972 | 0.90 |
| Oct 05, 2026 | 803.00 | 812.00 | 788.00 | 806.00 | 806.00 | +2.68% | 1,560,971 | 2.16 |
| Oct 02, 2026 | 757.00 | 795.00 | 753.00 | 785.00 | 785.00 | +3.70% | 1,787,777 | 2.53 |
| Oct 01, 2026 | 777.00 | 786.00 | 756.00 | 757.00 | 757.00 | -1.17% | 699,213 | 0.97 |
| Sep 30, 2026 | 782.00 | 788.00 | 752.00 | 766.00 | 766.00 | +0.26% | 891,575 | 1.24 |
| Sep 29, 2026 | 728.00 | 780.00 | 725.00 | 764.00 | 764.00 | +4.95% | 1,087,424 | 1.53 |
| Sep 28, 2026 | 728.00 | 728.00 | 717.00 | 728.00 | 728.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 728.00 | 728.00 | 717.00 | 728.00 | 728.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 725.00 | 728.00 | 717.00 | 728.00 | 728.00 | +0.28% | 459,156 | 0.60 |
| Sep 23, 2026 | 729.00 | 731.00 | 717.00 | 726.00 | 726.00 | -0.27% | 655,336 | 0.84 |
| Sep 22, 2026 | 745.00 | 746.00 | 725.00 | 728.00 | 728.00 | -0.95% | 598,149 | 0.77 |
| Sep 21, 2026 | 746.00 | 750.00 | 735.00 | 735.00 | 735.00 | -0.81% | 520,945 | 0.67 |
| Sep 18, 2026 | 750.00 | 760.00 | 730.00 | 741.00 | 741.00 | +0.14% | 787,634 | 0.98 |
| Sep 17, 2026 | 722.00 | 743.00 | 722.00 | 740.00 | 740.00 | +3.35% | 387,359 | 0.47 |
| Sep 16, 2026 | 712.00 | 722.00 | 707.00 | 716.00 | 716.00 | +1.56% | 286,787 | 0.35 |
| Sep 15, 2026 | 709.00 | 715.00 | 704.00 | 705.00 | 705.00 | -0.56% | 258,088 | 0.31 |
| Sep 14, 2026 | 707.00 | 727.00 | 701.00 | 709.00 | 709.00 | -1.66% | 442,878 | 0.53 |
| Sep 11, 2026 | 750.00 | 750.00 | 720.00 | 721.00 | 721.00 | -4.76% | 1,016,737 | 1.21 |
| Sep 10, 2026 | 760.00 | 769.00 | 756.00 | 757.00 | 757.00 | -1.69% | 401,358 | 0.47 |
| Sep 09, 2026 | 780.00 | 797.00 | 768.00 | 770.00 | 770.00 | -1.28% | 733,858 | 0.87 |
| Sep 08, 2026 | 801.00 | 814.00 | 780.00 | 780.00 | 780.00 | -0.89% | 762,158 | 0.88 |
| Sep 07, 2026 | 794.00 | 825.00 | 784.00 | 787.00 | 787.00 | +1.42% | 1,136,345 | 1.30 |
| Sep 04, 2026 | 782.00 | 813.00 | 776.00 | 776.00 | 776.00 | +2.24% | 1,339,302 | 1.54 |
| Sep 03, 2026 | 795.00 | 797.00 | 758.00 | 759.00 | 759.00 | -3.56% | 601,920 | 0.68 |
