Advanced Echem Materials Company Limited (4749.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 598.00 | 602.00 | 592.00 | 602.00 | 602.00 | 464,625 |
| 19 Jun 2024 | 600.00 | 605.00 | 593.00 | 596.00 | 596.00 | 314,410 |
| 18 Jun 2024 | 595.00 | 604.00 | 595.00 | 597.00 | 597.00 | 258,434 |
| 17 Jun 2024 | 596.00 | 602.00 | 591.00 | 598.00 | 598.00 | 230,556 |
| 14 Jun 2024 | 592.00 | 597.00 | 585.00 | 592.00 | 592.00 | 352,298 |
| 13 Jun 2024 | 597.00 | 602.00 | 592.00 | 593.00 | 593.00 | 144,723 |
| 12 Jun 2024 | 591.00 | 598.00 | 589.00 | 592.00 | 592.00 | 166,167 |
| 11 Jun 2024 | 597.00 | 600.00 | 584.00 | 587.00 | 587.00 | 301,706 |
| 07 Jun 2024 | 610.00 | 614.00 | 598.00 | 599.00 | 599.00 | 468,110 |
| 06 Jun 2024 | 617.00 | 632.00 | 607.00 | 610.00 | 610.00 | 839,727 |
| 05 Jun 2024 | 600.00 | 614.00 | 595.00 | 614.00 | 614.00 | 727,291 |
| 04 Jun 2024 | 580.00 | 610.00 | 580.00 | 594.00 | 594.00 | 643,610 |
| 03 Jun 2024 | 585.00 | 590.00 | 578.00 | 581.00 | 581.00 | 270,912 |
| 31 May 2024 | 577.00 | 592.00 | 577.00 | 583.00 | 583.00 | 296,466 |
| 30 May 2024 | 575.00 | 589.00 | 567.00 | 580.00 | 580.00 | 356,016 |
| 29 May 2024 | 577.00 | 580.00 | 574.00 | 576.00 | 576.00 | 200,364 |
| 28 May 2024 | 579.00 | 582.00 | 578.00 | 581.00 | 581.00 | 106,699 |
| 27 May 2024 | 577.00 | 583.00 | 575.00 | 578.00 | 578.00 | 228,698 |
| 24 May 2024 | 588.00 | 592.00 | 570.00 | 578.00 | 578.00 | 792,796 |
| 23 May 2024 | 599.00 | 610.00 | 588.00 | 593.00 | 593.00 | 389,827 |
| 22 May 2024 | 577.00 | 599.00 | 574.00 | 596.00 | 596.00 | 339,720 |
| 21 May 2024 | 581.00 | 583.00 | 573.00 | 577.00 | 577.00 | 201,050 |
| 20 May 2024 | 586.00 | 589.00 | 577.00 | 578.00 | 578.00 | 170,270 |
| 17 May 2024 | 588.00 | 588.00 | 578.00 | 587.00 | 587.00 | 174,493 |
| 16 May 2024 | 585.00 | 602.00 | 578.00 | 588.00 | 588.00 | 358,159 |
| 15 May 2024 | 583.00 | 604.00 | 576.00 | 581.00 | 581.00 | 424,759 |
| 14 May 2024 | 590.00 | 610.00 | 580.00 | 582.00 | 582.00 | 488,243 |
| 13 May 2024 | 599.00 | 610.00 | 591.00 | 592.00 | 592.00 | 233,580 |
| 10 May 2024 | 600.00 | 610.00 | 592.00 | 598.00 | 598.00 | 237,456 |
| 09 May 2024 | 606.00 | 606.00 | 595.00 | 596.00 | 596.00 | 241,461 |
| 08 May 2024 | 614.00 | 614.00 | 590.00 | 607.00 | 607.00 | 456,655 |
| 07 May 2024 | 619.00 | 631.00 | 610.00 | 617.00 | 617.00 | 443,266 |
| 06 May 2024 | 612.00 | 632.00 | 612.00 | 620.00 | 620.00 | 780,995 |
| 03 May 2024 | 598.00 | 612.00 | 589.00 | 612.00 | 612.00 | 637,750 |
| 02 May 2024 | 585.00 | 596.00 | 574.00 | 596.00 | 596.00 | 301,039 |
| 30 Apr 2024 | 588.00 | 590.00 | 580.00 | 584.00 | 584.00 | 259,143 |
| 29 Apr 2024 | 587.00 | 596.00 | 584.00 | 587.00 | 587.00 | 198,971 |
| 26 Apr 2024 | 582.00 | 598.00 | 580.00 | 588.00 | 588.00 | 216,816 |
| 25 Apr 2024 | 583.00 | 588.00 | 576.00 | 577.00 | 577.00 | 206,136 |
| 24 Apr 2024 | 573.00 | 599.00 | 573.00 | 586.00 | 586.00 | 611,395 |
| 23 Apr 2024 | 570.00 | 590.00 | 548.00 | 576.00 | 576.00 | 898,698 |
| 22 Apr 2024 | 598.00 | 600.00 | 567.00 | 570.00 | 570.00 | 1,023,579 |
| 19 Apr 2024 | 605.00 | 625.00 | 580.00 | 597.00 | 597.00 | 1,099,985 |
| 18 Apr 2024 | 635.00 | 635.00 | 622.00 | 628.00 | 628.00 | 305,272 |
| 17 Apr 2024 | 619.00 | 632.00 | 618.00 | 632.00 | 632.00 | 453,627 |
| 16 Apr 2024 | 612.00 | 632.00 | 580.00 | 618.00 | 618.00 | 1,049,494 |
| 15 Apr 2024 | 637.00 | 638.00 | 606.00 | 610.00 | 610.00 | 1,057,012 |
| 12 Apr 2024 | 642.00 | 651.00 | 630.00 | 635.00 | 635.00 | 631,964 |
| 11 Apr 2024 | 659.00 | 660.00 | 633.00 | 643.00 | 643.00 | 741,561 |
| 10 Apr 2024 | 650.00 | 666.00 | 643.00 | 648.00 | 648.00 | 736,388 |
| 09 Apr 2024 | 666.00 | 680.00 | 644.00 | 652.00 | 652.00 | 1,293,976 |
| 08 Apr 2024 | 648.00 | 681.00 | 646.00 | 660.00 | 660.00 | 1,769,301 |
| 03 Apr 2024 | 610.00 | 656.00 | 610.00 | 644.00 | 644.00 | 1,363,901 |
| 02 Apr 2024 | 594.00 | 616.00 | 590.00 | 613.00 | 613.00 | 836,569 |
| 01 Apr 2024 | 583.00 | 600.00 | 580.00 | 592.00 | 592.00 | 491,824 |
| 29 Mar 2024 | 569.00 | 597.00 | 563.00 | 588.00 | 588.00 | 693,768 |
| 28 Mar 2024 | 565.00 | 578.00 | 543.00 | 566.00 | 566.00 | 1,167,434 |
| 27 Mar 2024 | 580.00 | 580.00 | 562.00 | 569.00 | 569.00 | 477,618 |
| 26 Mar 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| 25 Mar 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| 22 Mar 2024 | 589.00 | 590.00 | 577.00 | 581.00 | 581.00 | 503,502 |
| 21 Mar 2024 | 593.00 | 598.00 | 588.00 | 591.00 | 591.00 | 254,369 |
| 20 Mar 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - |
| 19 Mar 2024 | 592.00 | 595.00 | 584.00 | 589.00 | 589.00 | 325,848 |
| 18 Mar 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | - |
| 15 Mar 2024 | 570.00 | 573.00 | 556.00 | 568.00 | 568.00 | 508,475 |
| 14 Mar 2024 | 592.00 | 592.00 | 570.00 | 574.00 | 574.00 | 504,050 |
| 13 Mar 2024 | 608.00 | 620.00 | 578.00 | 588.00 | 588.00 | 893,683 |
| 12 Mar 2024 | 548.00 | 604.00 | 531.00 | 603.00 | 603.00 | 1,330,459 |
| 11 Mar 2024 | 592.00 | 598.00 | 550.00 | 558.00 | 558.00 | 2,176,073 |
| 08 Mar 2024 | 627.00 | 633.00 | 596.00 | 600.00 | 600.00 | 2,049,346 |
| 07 Mar 2024 | 662.00 | 672.00 | 622.00 | 628.00 | 628.00 | 1,658,063 |
| 06 Mar 2024 | 672.00 | 673.00 | 655.00 | 664.00 | 664.00 | 889,800 |
| 05 Mar 2024 | 680.00 | 684.00 | 666.00 | 674.00 | 674.00 | 549,735 |
| 04 Mar 2024 | 680.00 | 720.00 | 667.00 | 679.00 | 679.00 | 1,178,773 |
| 01 Mar 2024 | 685.00 | 699.00 | 654.00 | 679.00 | 679.00 | 1,361,502 |
| 29 Feb 2024 | 660.00 | 687.00 | 652.00 | 685.00 | 685.00 | 1,573,621 |
| 27 Feb 2024 | 615.00 | 660.00 | 615.00 | 660.00 | 660.00 | 1,657,585 |
| 26 Feb 2024 | 630.00 | 638.00 | 601.00 | 616.00 | 616.00 | 2,395,323 |
| 23 Feb 2024 | 683.00 | 700.00 | 598.00 | 637.00 | 637.00 | 2,571,330 |
| 22 Feb 2024 | 685.00 | 704.00 | 663.00 | 680.00 | 680.00 | 1,688,555 |
| 21 Feb 2024 | 742.00 | 745.00 | 580.00 | 689.00 | 689.00 | 3,837,772 |
| 20 Feb 2024 | 698.00 | 740.00 | 696.00 | 739.00 | 739.00 | 2,612,908 |
| 19 Feb 2024 | 655.00 | 702.00 | 655.00 | 694.00 | 694.00 | 1,896,457 |
| 16 Feb 2024 | 647.00 | 660.00 | 643.00 | 656.00 | 656.00 | 1,552,512 |
| 15 Feb 2024 | 603.00 | 645.00 | 600.00 | 643.00 | 643.00 | 1,627,967 |
| 05 Feb 2024 | 582.00 | 602.00 | 573.00 | 600.00 | 600.00 | 1,358,329 |
| 02 Feb 2024 | 599.00 | 604.00 | 576.00 | 584.00 | 584.00 | 2,415,613 |
| 01 Feb 2024 | 575.00 | 600.00 | 573.00 | 597.00 | 597.00 | 2,470,944 |
| 31 Jan 2024 | 543.00 | 576.00 | 540.00 | 572.00 | 572.00 | 2,419,498 |
| 30 Jan 2024 | 504.00 | 549.00 | 504.00 | 541.00 | 541.00 | 1,709,584 |
| 29 Jan 2024 | 484.50 | 507.00 | 478.50 | 505.00 | 505.00 | 1,325,748 |
| 26 Jan 2024 | 492.50 | 502.00 | 479.50 | 484.00 | 484.00 | 1,093,805 |
| 25 Jan 2024 | 483.00 | 495.50 | 480.00 | 493.50 | 493.50 | 717,024 |
| 24 Jan 2024 | 480.50 | 490.00 | 475.00 | 479.00 | 479.00 | 919,178 |
| 23 Jan 2024 | 460.00 | 481.50 | 460.00 | 480.50 | 480.50 | 849,620 |
| 22 Jan 2024 | 449.50 | 471.00 | 449.50 | 463.50 | 463.50 | 1,011,166 |
| 19 Jan 2024 | 432.00 | 452.00 | 427.00 | 448.50 | 448.50 | 774,375 |
| 18 Jan 2024 | 431.50 | 432.50 | 424.50 | 428.50 | 428.50 | 341,950 |
| 17 Jan 2024 | 431.50 | 435.50 | 429.50 | 431.00 | 431.00 | 233,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.