4763.TW - Jinan Acetate Chemical Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 2023561.00567.00550.00550.00550.002,467,460
May 26, 2023565.00576.00553.00556.00556.003,729,114
May 25, 2023569.00582.00557.00560.00560.004,350,134
May 24, 2023571.00573.00554.00563.00563.005,269,152
May 23, 2023599.00605.00563.00565.00565.006,688,888
May 22, 2023577.00605.00574.00599.00599.005,064,108
May 19, 2023566.00585.00555.00578.00578.006,338,560
May 18, 2023560.00575.00548.00558.00558.007,241,462
May 17, 2023525.00570.00522.00557.00557.009,028,213
May 16, 2023531.00534.00517.00520.00520.004,947,813
May 15, 2023538.00550.00522.00522.00522.006,235,921
May 12, 2023530.00549.00513.00546.00546.008,198,808
May 11, 2023538.00544.00515.00520.00520.006,387,099
May 10, 2023520.00549.00520.00528.00528.008,199,500
May 09, 2023518.00534.00515.00515.00515.006,293,349
May 08, 2023536.00537.00511.00511.00511.007,917,705
May 05, 2023545.00557.00532.00548.00548.006,486,536
May 04, 2023528.00556.00504.00545.00545.008,503,866
May 03, 2023520.00530.00509.00530.00530.0011,532,611
May 02, 2023479.00517.00479.00517.00517.009,312,250
Apr 28, 2023431.50470.50430.00470.50470.505,961,223
Apr 27, 2023445.00453.00411.00428.00428.0010,011,879
Apr 26, 2023429.00440.50418.00435.00435.00929,531
Apr 25, 2023449.00449.00422.50427.50427.50673,149
Apr 24, 2023418.00448.00418.00447.00447.00717,098
Apr 21, 2023467.50467.50433.00435.00435.00931,728
Apr 20, 2023490.00490.00461.50465.00465.00293,266
Apr 19, 2023463.00480.00459.00480.00480.00442,987
Apr 18, 2023483.50483.50454.50454.50454.50548,322
Apr 17, 2023475.00495.00472.00478.50478.50477,458
Apr 14, 2023438.50471.00435.00471.00471.00735,230
Apr 13, 2023433.00440.00421.50438.50438.50958,173
Apr 12, 2023433.50445.00432.50436.50436.501,663,360
Apr 11, 2023433.50437.00420.00437.00437.001,949,964
Apr 10, 2023406.50439.00400.00437.00437.003,150,031
Apr 07, 2023379.50400.00370.00400.00400.004,201,064
Apr 06, 2023351.50364.00351.50364.00364.001,939,188
Mar 31, 2023337.00350.00337.00348.00348.001,972,313
Mar 30, 2023334.50336.00329.50335.00335.001,210,678
Mar 29, 2023327.50330.00325.00329.50329.501,389,677
Mar 28, 2023328.00331.00312.00320.50320.501,659,584
Mar 27, 2023309.50332.00307.00322.50322.506,927,113
Mar 24, 2023330.00333.00303.00307.00307.0013,207,085
Mar 23, 2023333.00343.50321.50333.00333.0014,017,586
Mar 22, 2023312.00338.00312.00330.50330.5014,585,850
Mar 21, 2023310.00318.50305.50308.00308.007,323,602
Mar 20, 2023308.50313.50305.00305.00305.005,268,733
Mar 17, 2023309.50314.50295.00306.50306.5010,770,071
Mar 16, 2023298.00309.00298.00307.00307.006,315,433
Mar 15, 2023309.00312.00302.00302.00302.006,423,372
Mar 14, 2023317.50321.00296.50299.00299.0011,929,755
Mar 13, 2023320.00324.50310.00321.50321.507,190,130
Mar 10, 2023328.00330.50317.00321.50321.507,674,547
Mar 09, 2023343.00344.50330.00335.00335.008,277,946
Mar 08, 2023352.00353.50320.00341.00341.0015,273,420
Mar 07, 2023351.00359.00347.50347.50347.5010,219,611
Mar 06, 2023345.00353.50342.00348.00348.009,847,889
Mar 03, 2023322.00348.50320.00338.00338.0014,643,147
Mar 02, 2023313.00321.50306.00318.00318.008,917,611
Mar 01, 2023338.00344.00305.50307.50307.5015,091,722
Feb 24, 2023368.00376.00327.00339.00339.0022,611,512
Feb 23, 2023322.00356.00320.00356.00356.009,321,467
Feb 22, 2023316.00324.00303.50324.00324.007,976,754
Feb 21, 2023312.00329.00310.00318.00318.007,728,397
Feb 20, 2023300.00314.50300.00312.50312.505,508,952
Feb 17, 2023303.50308.50294.00301.00301.004,770,462
Feb 16, 2023310.50315.50301.00306.00306.007,276,360
Feb 15, 2023294.00315.00294.00310.00310.0011,148,633
Feb 14, 2023291.00300.00289.00297.50297.506,842,970
Feb 13, 2023287.50294.00282.00289.50289.504,825,538
Feb 10, 2023296.00306.50285.50286.00286.0011,907,495
Feb 09, 2023298.50306.50290.50291.50291.508,764,187
Feb 08, 2023294.50308.00289.00299.50299.5014,351,703
Feb 07, 2023280.00293.50276.50293.50293.5017,349,079
Feb 06, 2023260.00274.00255.50267.00267.005,878,685
Feb 03, 2023269.50269.50253.50260.50260.508,472,190
Feb 02, 2023273.00274.50266.00269.50269.506,992,225
Feb 01, 2023289.00297.50266.00271.00271.0015,817,234
Jan 31, 2023285.00293.00277.00288.00288.0011,455,514
Jan 30, 2023276.00291.50276.00283.00283.0010,664,180
Jan 17, 2023275.00283.50268.50276.00276.0018,453,036
Jan 16, 2023251.50279.50251.00275.00275.0021,341,462
Jan 13, 2023264.00268.00250.50254.50254.5016,721,729
Jan 12, 2023251.00272.00242.50272.00272.0018,096,228
Jan 11, 2023247.00252.00241.00251.00251.0016,268,716
Jan 10, 2023234.00248.00231.00246.00246.0022,281,403
Jan 09, 2023213.00234.00211.00234.00234.0012,687,244
Jan 06, 2023205.00213.00199.00213.00213.007,623,721
Jan 05, 2023207.00209.50203.50208.00208.005,765,170
Jan 04, 2023195.50214.00194.00209.50209.5017,525,676
Jan 03, 2023180.00195.50179.00195.50195.507,094,309
Dec 30, 2022189.50195.00178.00178.00178.007,603,180
Dec 29, 2022180.50188.50177.50187.00187.005,072,723
Dec 28, 2022175.50184.00175.50180.00180.002,786,330
Dec 27, 2022172.00182.50171.00178.50178.503,836,899
Dec 26, 2022172.00172.50168.00169.00169.001,166,103
Dec 23, 2022176.00178.50171.00172.00172.002,674,971
Dec 22, 2022188.00189.50174.00180.00180.007,122,416
Dec 21, 2022173.00185.00173.00185.00185.003,932,317
Dec 20, 2022175.00183.50168.00168.50168.503,865,731
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...