Jinan Acetate Chemical Co., Ltd.(TW:4763)
NT$43.50+-0.80 (+3.33%)
TW:4763
Jinan Acetate Chemical Co., Ltd. historical prices
NT$43.50
At close:+-0.80 (+3.33%)
Jinan Acetate Chemical Co., Ltd. (4763) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 44.50 | 45.30 | 43.30 | 43.50 | 43.50 | +3.33% | 4,626,078 | 0.72 |
| Nov 09, 2026 | 42.50 | 45.20 | 42.50 | 44.30 | 44.30 | +5.23% | 4,460,968 | 0.67 |
| Nov 06, 2026 | 38.70 | 42.80 | 38.60 | 42.10 | 42.10 | -1.06% | 7,155,086 | 1.05 |
| Nov 05, 2026 | 43.05 | 44.25 | 42.50 | 42.55 | 42.55 | -0.35% | 5,064,179 | 0.74 |
| Nov 04, 2026 | 43.50 | 43.80 | 41.70 | 42.70 | 42.70 | -1.27% | 5,154,648 | 0.74 |
| Nov 03, 2026 | 44.80 | 45.10 | 43.15 | 43.25 | 43.25 | -4.53% | 5,202,755 | 0.75 |
| Nov 02, 2026 | 44.90 | 46.00 | 44.70 | 45.30 | 45.30 | +1.23% | 3,272,990 | 0.47 |
| Oct 30, 2026 | 45.80 | 45.80 | 44.40 | 44.75 | 44.75 | -2.29% | 5,133,320 | 0.73 |
| Oct 29, 2026 | 46.50 | 46.50 | 45.75 | 45.80 | 45.80 | -1.51% | 2,129,081 | 0.30 |
| Oct 28, 2026 | 46.25 | 46.75 | 46.15 | 46.50 | 46.50 | +0.98% | 2,238,349 | 0.31 |
| Oct 27, 2026 | 46.40 | 46.45 | 45.30 | 46.05 | 46.05 | +0.33% | 6,345,959 | 0.86 |
| Oct 26, 2026 | 45.90 | 46.90 | 45.80 | 45.90 | 45.90 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.90 | 46.90 | 45.80 | 45.90 | 45.90 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.75 | 46.90 | 45.80 | 45.90 | 45.90 | -1.61% | 2,791,968 | 0.36 |
| Oct 21, 2026 | 46.05 | 47.10 | 46.05 | 46.65 | 46.65 | +2.08% | 3,995,295 | 0.51 |
| Oct 20, 2026 | 46.35 | 46.60 | 45.70 | 45.70 | 45.70 | -1.93% | 4,848,856 | 0.62 |
| Oct 19, 2026 | 47.00 | 47.15 | 46.30 | 46.60 | 46.60 | -2.20% | 5,228,867 | 0.65 |
| Oct 16, 2026 | 46.85 | 48.10 | 46.80 | 47.65 | 47.65 | +2.47% | 7,060,953 | 0.86 |
| Oct 15, 2026 | 46.80 | 47.40 | 46.30 | 46.50 | 46.50 | -1.69% | 4,424,797 | 0.53 |
| Oct 14, 2026 | 46.75 | 47.60 | 46.75 | 47.30 | 47.30 | +1.39% | 3,658,196 | 0.43 |
| Oct 13, 2026 | 46.75 | 47.10 | 46.25 | 46.65 | 46.65 | -0.43% | 3,122,414 | 0.37 |
| Oct 12, 2026 | 46.70 | 47.40 | 46.50 | 46.85 | 46.85 | +0.43% | 3,509,742 | 0.41 |
| Oct 09, 2026 | 46.65 | 47.65 | 46.55 | 46.65 | 46.65 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 46.55 | 47.65 | 46.55 | 46.65 | 46.65 | +0.65% | 5,175,182 | 0.60 |
| Oct 07, 2026 | 47.00 | 47.10 | 46.00 | 46.35 | 46.35 | -0.96% | 4,816,814 | 0.56 |
| Oct 06, 2026 | 46.45 | 46.80 | 46.20 | 46.80 | 46.80 | +0.97% | 3,754,471 | 0.44 |
| Oct 05, 2026 | 47.35 | 47.60 | 46.10 | 46.35 | 46.35 | -1.70% | 6,246,002 | 0.72 |
| Oct 02, 2026 | 46.70 | 47.40 | 46.50 | 47.15 | 47.15 | +0.64% | 4,011,848 | 0.46 |
| Oct 01, 2026 | 48.80 | 48.90 | 46.85 | 46.85 | 46.85 | -4.19% | 11,589,391 | 1.32 |
| Sep 30, 2026 | 47.00 | 49.20 | 46.75 | 48.90 | 48.90 | +4.38% | 9,601,200 | 1.07 |
| Sep 29, 2026 | 46.40 | 46.85 | 45.80 | 46.85 | 46.85 | +1.63% | 4,564,454 | 0.50 |
| Sep 28, 2026 | 46.10 | 46.30 | 45.40 | 46.10 | 46.10 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.10 | 46.30 | 45.40 | 46.10 | 46.10 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.30 | 46.30 | 45.40 | 46.10 | 46.10 | -0.65% | 7,023,719 | 0.70 |
| Sep 23, 2026 | 48.05 | 48.05 | 46.10 | 46.40 | 46.40 | -3.43% | 12,086,524 | 1.21 |
| Sep 22, 2026 | 50.90 | 51.30 | 47.90 | 48.05 | 48.05 | -3.22% | 15,801,826 | 1.62 |
| Sep 21, 2026 | 51.20 | 53.50 | 49.60 | 49.65 | 49.65 | -1.68% | 17,213,150 | 1.79 |
| Sep 18, 2026 | 48.00 | 50.50 | 47.45 | 50.50 | 50.50 | +5.87% | 16,467,029 | 1.71 |
| Sep 17, 2026 | 45.10 | 47.70 | 44.95 | 47.70 | 47.70 | +6.24% | 7,501,706 | 0.78 |
| Sep 16, 2026 | 45.50 | 45.55 | 44.90 | 44.90 | 44.90 | -0.33% | 8,644,639 | 0.91 |
| Sep 15, 2026 | 49.50 | 49.50 | 48.10 | 48.10 | 45.05 | -2.53% | 8,910,769 | 0.94 |
| Sep 14, 2026 | 48.90 | 49.60 | 47.70 | 49.35 | 46.22 | +1.02% | 7,099,162 | 0.75 |
| Sep 11, 2026 | 47.60 | 49.15 | 47.60 | 48.85 | 45.75 | +1.03% | 3,338,500 | 0.35 |
| Sep 10, 2026 | 48.50 | 48.65 | 47.40 | 48.35 | 45.28 | +0.10% | 5,118,797 | 0.54 |
| Sep 09, 2026 | 49.25 | 49.45 | 48.30 | 48.30 | 45.24 | -1.73% | 6,089,749 | 0.65 |
| Sep 08, 2026 | 50.50 | 50.80 | 49.15 | 49.15 | 46.03 | -2.87% | 5,671,156 | 0.60 |
| Sep 07, 2026 | 51.00 | 51.00 | 49.35 | 50.60 | 47.39 | +0.60% | 6,183,590 | 0.65 |
| Sep 04, 2026 | 50.10 | 50.60 | 49.60 | 50.30 | 47.11 | +2.44% | 4,973,396 | 0.52 |
| Sep 03, 2026 | 51.90 | 52.40 | 49.05 | 49.10 | 45.99 | -4.66% | 11,725,611 | 1.23 |
| Sep 02, 2026 | 50.60 | 51.90 | 49.60 | 51.50 | 48.23 | +3.00% | 16,192,430 | 1.72 |
