Canada markets closed

Jinan Acetate Chemical Co., Ltd. (4763.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
861.00+27.00 (+3.24%)
At close: 01:30PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024830.00865.00818.00861.00861.002,560,463
May 16, 2024843.00849.00826.00834.00834.001,624,242
May 15, 2024815.00849.00814.00834.00834.003,104,109
May 14, 2024816.00822.00797.00803.00803.001,543,470
May 13, 2024825.00846.00806.00808.00808.004,016,527
May 10, 2024765.00794.00765.00783.00783.001,741,206
May 09, 2024774.00781.00759.00760.00760.001,316,802
May 08, 2024752.00773.00745.00773.00773.001,694,329
May 07, 2024740.00780.00735.00745.00745.003,031,771
May 06, 2024797.00798.00746.00752.00752.004,167,586
May 03, 2024821.00825.00794.00794.00794.002,294,191
May 02, 2024822.00834.00806.00825.00825.001,646,590
Apr 30, 2024813.00822.00801.00819.00819.001,371,658
Apr 29, 2024780.00825.00780.00808.00808.002,114,401
Apr 26, 2024772.00791.00772.00779.00779.001,584,716
Apr 25, 2024767.00768.00752.00762.00762.001,390,934
Apr 24, 2024749.00784.00742.00778.00778.002,992,625
Apr 23, 2024747.00751.00726.00733.00733.001,746,592
Apr 22, 2024758.00775.00715.00730.00730.003,858,885
Apr 19, 2024800.00800.00736.00764.00764.004,294,958
Apr 18, 2024814.00820.00791.00810.00810.002,616,739
Apr 17, 2024828.00842.00826.00829.00829.001,517,954
Apr 16, 2024895.00895.00810.00821.00821.004,653,510
Apr 15, 2024917.00930.00900.00900.00900.001,606,946
Apr 12, 2024911.00919.00902.00917.00917.001,129,273
Apr 11, 2024915.00927.00902.00904.00904.001,411,848
Apr 10, 2024929.00937.00915.00915.00915.001,369,944
Apr 09, 2024945.00950.00918.00920.00920.002,706,989
Apr 08, 2024975.00976.00935.00942.00942.003,411,109
Apr 03, 2024949.00994.00936.00965.00965.003,063,071
Apr 02, 2024909.00963.00907.00951.00951.004,259,913
Apr 01, 2024907.00922.00903.00907.00907.001,901,769
Mar 29, 2024905.00908.00896.00899.00899.00588,000
Mar 28, 2024900.00906.00890.00896.00896.00853,353
Mar 27, 2024890.00903.00890.00892.00892.00864,400
Mar 26, 2024914.00915.00878.00888.00888.001,599,375
Mar 25, 2024905.00924.00900.00900.00900.002,383,981
Mar 22, 2024911.00914.00885.00894.00894.002,479,424
Mar 21, 2024890.00927.00890.00919.00919.003,062,812
Mar 20, 2024908.00913.00879.00883.00883.002,000,663
Mar 19, 2024918.00921.00904.00908.00908.001,325,769
Mar 18, 2024900.00918.00892.00916.00916.001,581,040
Mar 15, 2024903.00908.00886.00889.00889.001,826,250
Mar 14, 2024908.00917.00885.00898.00898.002,232,797
Mar 13, 2024939.00951.00891.00898.00898.004,673,260
Mar 12, 2024920.00936.00911.00927.00927.003,050,027
Mar 11, 2024888.00915.00879.00915.00915.003,896,695
Mar 08, 2024943.00948.00868.00879.00879.005,753,008
Mar 07, 2024995.00997.00936.00940.00940.005,004,534
Mar 06, 20241,035.001,075.00976.00978.00978.006,059,118
Mar 05, 20241,065.001,075.001,015.001,025.001,025.003,327,179
Mar 04, 20241,035.001,110.001,025.001,050.001,050.006,587,893
Mar 01, 2024979.001,020.00974.001,020.001,020.006,299,171
Feb 29, 2024951.00968.00933.00968.00968.003,107,672
Feb 27, 2024953.00970.00914.00948.00948.005,344,858
Feb 26, 2024881.00953.00874.00950.00950.007,664,255
Feb 23, 2024864.00884.00864.00869.00869.002,557,803
Feb 22, 2024876.00876.00857.00858.00858.001,226,905
Feb 21, 2024877.00886.00865.00865.00865.002,060,629
Feb 20, 2024874.00895.00865.00871.00871.003,626,021
Feb 19, 2024847.00877.00838.00871.00871.002,349,006
Feb 16, 2024881.00882.00848.00849.00849.002,211,997
Feb 15, 2024840.00882.00839.00873.00873.003,437,441
Feb 05, 2024842.00850.00831.00831.00831.001,282,310
Feb 02, 2024839.00847.00835.00839.00839.001,093,706
Feb 01, 2024843.00845.00827.00832.00832.001,794,249
Jan 31, 2024869.00876.00842.00842.00842.002,096,066
Jan 30, 2024871.00885.00860.00868.00868.003,157,280
Jan 29, 2024838.00865.00831.00865.00865.002,623,140
Jan 26, 2024834.00843.00827.00834.00834.001,555,958
Jan 25, 2024862.00869.00830.00830.00830.002,889,841
Jan 24, 2024844.00882.00843.00852.00852.004,431,839
Jan 23, 2024840.00855.00836.00838.00838.001,445,661
Jan 22, 2024837.00851.00825.00840.00840.001,949,065
Jan 19, 2024844.00846.00831.00833.00833.001,601,851
Jan 18, 2024842.00862.00836.00836.00836.002,396,758
Jan 17, 2024857.00860.00826.00838.00838.002,943,904
Jan 16, 2024878.00891.00856.00857.00857.002,962,870
Jan 15, 2024878.00893.00865.00881.00881.002,870,280
Jan 12, 2024893.00895.00872.00874.00874.002,291,390
Jan 11, 2024869.00895.00862.00894.00894.004,183,366
Jan 10, 2024861.00880.00861.00864.00864.002,788,662
Jan 09, 2024879.00885.00854.00865.00865.005,414,491
Jan 08, 2024835.00885.00834.00870.00870.009,418,714
Jan 05, 2024805.00825.00792.00823.00823.005,889,554
Jan 04, 2024761.00809.00761.00801.00801.004,928,192
Jan 03, 2024777.00778.00761.00761.00761.002,583,392
Jan 02, 2024800.00802.00778.00782.00782.001,935,043
Dec 29, 2023807.00818.00795.00798.00798.001,906,774
Dec 28, 2023804.00814.00791.00804.00804.002,021,948
Dec 27, 2023812.00817.00797.00797.00797.002,080,432
Dec 26, 2023822.00827.00810.00810.00810.002,206,672
Dec 25, 2023840.00850.00812.00820.00820.003,783,871
Dec 22, 2023804.00868.00802.00832.00832.008,309,086
Dec 21, 2023793.00808.00785.00802.00802.003,278,560
Dec 20, 2023784.00798.00782.00791.00791.001,941,796
Dec 19, 2023804.00810.00773.00781.00781.003,423,062
Dec 18, 2023789.00810.00783.00805.00805.002,269,775
Dec 15, 2023791.00803.00782.00787.00787.002,522,377
Dec 14, 2023806.00810.00785.00786.00786.003,333,658
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...