Jinan Acetate Chemical Co., Ltd. (4763.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 772.00 | 791.00 | 772.00 | 779.00 | 779.00 | 1,614,379 |
| Apr 25, 2024 | 767.00 | 768.00 | 752.00 | 762.00 | 762.00 | 1,390,934 |
| Apr 24, 2024 | 749.00 | 784.00 | 742.00 | 778.00 | 778.00 | 2,992,625 |
| Apr 23, 2024 | 747.00 | 751.00 | 726.00 | 733.00 | 733.00 | 1,746,592 |
| Apr 22, 2024 | 758.00 | 775.00 | 715.00 | 730.00 | 730.00 | 3,858,885 |
| Apr 19, 2024 | 800.00 | 800.00 | 736.00 | 764.00 | 764.00 | 4,294,958 |
| Apr 18, 2024 | 814.00 | 820.00 | 791.00 | 810.00 | 810.00 | 2,616,739 |
| Apr 17, 2024 | 828.00 | 842.00 | 826.00 | 829.00 | 829.00 | 1,517,954 |
| Apr 16, 2024 | 895.00 | 895.00 | 810.00 | 821.00 | 821.00 | 4,653,510 |
| Apr 15, 2024 | 917.00 | 930.00 | 900.00 | 900.00 | 900.00 | 1,606,946 |
| Apr 12, 2024 | 911.00 | 919.00 | 902.00 | 917.00 | 917.00 | 1,129,273 |
| Apr 11, 2024 | 915.00 | 927.00 | 902.00 | 904.00 | 904.00 | 1,411,848 |
| Apr 10, 2024 | 929.00 | 937.00 | 915.00 | 915.00 | 915.00 | 1,369,944 |
| Apr 09, 2024 | 945.00 | 950.00 | 918.00 | 920.00 | 920.00 | 2,706,989 |
| Apr 08, 2024 | 975.00 | 976.00 | 935.00 | 942.00 | 942.00 | 3,411,109 |
| Apr 03, 2024 | 949.00 | 994.00 | 936.00 | 965.00 | 965.00 | 3,063,071 |
| Apr 02, 2024 | 909.00 | 963.00 | 907.00 | 951.00 | 951.00 | 4,259,913 |
| Apr 01, 2024 | 907.00 | 922.00 | 903.00 | 907.00 | 907.00 | 1,901,769 |
| Mar 29, 2024 | 905.00 | 908.00 | 896.00 | 899.00 | 899.00 | 588,000 |
| Mar 28, 2024 | 900.00 | 906.00 | 890.00 | 896.00 | 896.00 | 853,353 |
| Mar 27, 2024 | 890.00 | 903.00 | 890.00 | 892.00 | 892.00 | 864,400 |
| Mar 26, 2024 | 914.00 | 915.00 | 878.00 | 888.00 | 888.00 | 1,599,375 |
| Mar 25, 2024 | 905.00 | 924.00 | 900.00 | 900.00 | 900.00 | 2,383,981 |
| Mar 22, 2024 | 911.00 | 914.00 | 885.00 | 894.00 | 894.00 | 2,479,424 |
| Mar 21, 2024 | 890.00 | 927.00 | 890.00 | 919.00 | 919.00 | 3,062,812 |
| Mar 20, 2024 | 908.00 | 913.00 | 879.00 | 883.00 | 883.00 | 2,000,663 |
| Mar 19, 2024 | 918.00 | 921.00 | 904.00 | 908.00 | 908.00 | 1,325,769 |
| Mar 18, 2024 | 900.00 | 918.00 | 892.00 | 916.00 | 916.00 | 1,581,040 |
| Mar 15, 2024 | 903.00 | 908.00 | 886.00 | 889.00 | 889.00 | 1,826,250 |
| Mar 14, 2024 | 908.00 | 917.00 | 885.00 | 898.00 | 898.00 | 2,232,797 |
| Mar 13, 2024 | 939.00 | 951.00 | 891.00 | 898.00 | 898.00 | 4,673,260 |
| Mar 12, 2024 | 920.00 | 936.00 | 911.00 | 927.00 | 927.00 | 3,050,027 |
| Mar 11, 2024 | 888.00 | 915.00 | 879.00 | 915.00 | 915.00 | 3,896,695 |
| Mar 08, 2024 | 943.00 | 948.00 | 868.00 | 879.00 | 879.00 | 5,753,008 |
| Mar 07, 2024 | 995.00 | 997.00 | 936.00 | 940.00 | 940.00 | 5,004,534 |
| Mar 06, 2024 | 1,035.00 | 1,075.00 | 976.00 | 978.00 | 978.00 | 6,059,118 |
| Mar 05, 2024 | 1,065.00 | 1,075.00 | 1,015.00 | 1,025.00 | 1,025.00 | 3,327,179 |
| Mar 04, 2024 | 1,035.00 | 1,110.00 | 1,025.00 | 1,050.00 | 1,050.00 | 6,587,893 |
| Mar 01, 2024 | 979.00 | 1,020.00 | 974.00 | 1,020.00 | 1,020.00 | 6,299,171 |
| Feb 29, 2024 | 951.00 | 968.00 | 933.00 | 968.00 | 968.00 | 3,107,672 |
| Feb 27, 2024 | 953.00 | 970.00 | 914.00 | 948.00 | 948.00 | 5,344,858 |
| Feb 26, 2024 | 881.00 | 953.00 | 874.00 | 950.00 | 950.00 | 7,664,255 |
| Feb 23, 2024 | 864.00 | 884.00 | 864.00 | 869.00 | 869.00 | 2,557,803 |
| Feb 22, 2024 | 876.00 | 876.00 | 857.00 | 858.00 | 858.00 | 1,226,905 |
| Feb 21, 2024 | 877.00 | 886.00 | 865.00 | 865.00 | 865.00 | 2,060,629 |
| Feb 20, 2024 | 874.00 | 895.00 | 865.00 | 871.00 | 871.00 | 3,626,021 |
| Feb 19, 2024 | 847.00 | 877.00 | 838.00 | 871.00 | 871.00 | 2,349,006 |
| Feb 16, 2024 | 881.00 | 882.00 | 848.00 | 849.00 | 849.00 | 2,211,997 |
| Feb 15, 2024 | 840.00 | 882.00 | 839.00 | 873.00 | 873.00 | 3,437,441 |
| Feb 05, 2024 | 842.00 | 850.00 | 831.00 | 831.00 | 831.00 | 1,282,310 |
| Feb 02, 2024 | 839.00 | 847.00 | 835.00 | 839.00 | 839.00 | 1,093,706 |
| Feb 01, 2024 | 843.00 | 845.00 | 827.00 | 832.00 | 832.00 | 1,794,249 |
| Jan 31, 2024 | 869.00 | 876.00 | 842.00 | 842.00 | 842.00 | 2,096,066 |
| Jan 30, 2024 | 871.00 | 885.00 | 860.00 | 868.00 | 868.00 | 3,157,280 |
| Jan 29, 2024 | 838.00 | 865.00 | 831.00 | 865.00 | 865.00 | 2,623,140 |
| Jan 26, 2024 | 834.00 | 843.00 | 827.00 | 834.00 | 834.00 | 1,555,958 |
| Jan 25, 2024 | 862.00 | 869.00 | 830.00 | 830.00 | 830.00 | 2,889,841 |
| Jan 24, 2024 | 844.00 | 882.00 | 843.00 | 852.00 | 852.00 | 4,431,839 |
| Jan 23, 2024 | 840.00 | 855.00 | 836.00 | 838.00 | 838.00 | 1,445,661 |
| Jan 22, 2024 | 837.00 | 851.00 | 825.00 | 840.00 | 840.00 | 1,949,065 |
| Jan 19, 2024 | 844.00 | 846.00 | 831.00 | 833.00 | 833.00 | 1,601,851 |
| Jan 18, 2024 | 842.00 | 862.00 | 836.00 | 836.00 | 836.00 | 2,396,758 |
| Jan 17, 2024 | 857.00 | 860.00 | 826.00 | 838.00 | 838.00 | 2,943,904 |
| Jan 16, 2024 | 878.00 | 891.00 | 856.00 | 857.00 | 857.00 | 2,962,870 |
| Jan 15, 2024 | 878.00 | 893.00 | 865.00 | 881.00 | 881.00 | 2,870,280 |
| Jan 12, 2024 | 893.00 | 895.00 | 872.00 | 874.00 | 874.00 | 2,291,390 |
| Jan 11, 2024 | 869.00 | 895.00 | 862.00 | 894.00 | 894.00 | 4,183,366 |
| Jan 10, 2024 | 861.00 | 880.00 | 861.00 | 864.00 | 864.00 | 2,788,662 |
| Jan 09, 2024 | 879.00 | 885.00 | 854.00 | 865.00 | 865.00 | 5,414,491 |
| Jan 08, 2024 | 835.00 | 885.00 | 834.00 | 870.00 | 870.00 | 9,418,714 |
| Jan 05, 2024 | 805.00 | 825.00 | 792.00 | 823.00 | 823.00 | 5,889,554 |
| Jan 04, 2024 | 761.00 | 809.00 | 761.00 | 801.00 | 801.00 | 4,928,192 |
| Jan 03, 2024 | 777.00 | 778.00 | 761.00 | 761.00 | 761.00 | 2,583,392 |
| Jan 02, 2024 | 800.00 | 802.00 | 778.00 | 782.00 | 782.00 | 1,935,043 |
| Dec 29, 2023 | 807.00 | 818.00 | 795.00 | 798.00 | 798.00 | 1,906,774 |
| Dec 28, 2023 | 804.00 | 814.00 | 791.00 | 804.00 | 804.00 | 2,021,948 |
| Dec 27, 2023 | 812.00 | 817.00 | 797.00 | 797.00 | 797.00 | 2,080,432 |
| Dec 26, 2023 | 822.00 | 827.00 | 810.00 | 810.00 | 810.00 | 2,206,672 |
| Dec 25, 2023 | 840.00 | 850.00 | 812.00 | 820.00 | 820.00 | 3,783,871 |
| Dec 22, 2023 | 804.00 | 868.00 | 802.00 | 832.00 | 832.00 | 8,309,086 |
| Dec 21, 2023 | 793.00 | 808.00 | 785.00 | 802.00 | 802.00 | 3,278,560 |
| Dec 20, 2023 | 784.00 | 798.00 | 782.00 | 791.00 | 791.00 | 1,941,796 |
| Dec 19, 2023 | 804.00 | 810.00 | 773.00 | 781.00 | 781.00 | 3,423,062 |
| Dec 18, 2023 | 789.00 | 810.00 | 783.00 | 805.00 | 805.00 | 2,269,775 |
| Dec 15, 2023 | 791.00 | 803.00 | 782.00 | 787.00 | 787.00 | 2,522,377 |
| Dec 14, 2023 | 806.00 | 810.00 | 785.00 | 786.00 | 786.00 | 3,333,658 |
| Dec 13, 2023 | 789.00 | 814.00 | 780.00 | 799.00 | 799.00 | 4,585,360 |
| Dec 12, 2023 | 802.00 | 804.00 | 764.00 | 778.00 | 778.00 | 4,214,124 |
| Dec 11, 2023 | 805.00 | 812.00 | 787.00 | 795.00 | 795.00 | 1,973,012 |
| Dec 08, 2023 | 814.00 | 816.00 | 797.00 | 802.00 | 802.00 | 2,107,794 |
| Dec 07, 2023 | 805.00 | 811.00 | 792.00 | 805.00 | 805.00 | 3,363,655 |
| Dec 06, 2023 | 837.00 | 843.00 | 783.00 | 796.00 | 796.00 | 6,373,233 |
| Dec 05, 2023 | 885.00 | 890.00 | 814.00 | 828.00 | 828.00 | 7,350,315 |
| Dec 04, 2023 | 933.00 | 935.00 | 895.00 | 898.00 | 898.00 | 4,230,544 |
| Dec 01, 2023 | 894.00 | 933.00 | 883.00 | 929.00 | 929.00 | 6,607,647 |
| Nov 30, 2023 | 873.00 | 894.00 | 873.00 | 887.00 | 887.00 | 2,570,336 |
| Nov 29, 2023 | 873.00 | 895.00 | 863.00 | 870.00 | 870.00 | 3,109,783 |
| Nov 28, 2023 | 845.00 | 878.00 | 844.00 | 860.00 | 860.00 | 3,033,489 |
| Nov 28, 2023 | 4.356271 Dividend | |||||
| Nov 27, 2023 | 880.00 | 880.00 | 845.00 | 848.00 | 843.64 | 2,301,032 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.