Jinan Acetate Chemical Co., Ltd. (4763.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 916.00 | 921.00 | 891.00 | 891.00 | 891.00 | 1,972,561 |
| 27 Jun 2024 | 911.00 | 937.00 | 904.00 | 911.00 | 911.00 | 2,111,952 |
| 26 Jun 2024 | 899.00 | 924.00 | 894.00 | 920.00 | 920.00 | 2,680,309 |
| 25 Jun 2024 | 885.00 | 896.00 | 855.00 | 889.00 | 889.00 | 2,572,435 |
| 24 Jun 2024 | 931.00 | 946.00 | 876.00 | 882.00 | 882.00 | 4,744,508 |
| 21 Jun 2024 | 881.00 | 949.00 | 870.00 | 924.00 | 924.00 | 5,193,760 |
| 20 Jun 2024 | 855.00 | 891.00 | 852.00 | 879.00 | 879.00 | 4,184,157 |
| 19 Jun 2024 | 842.00 | 855.00 | 839.00 | 846.00 | 846.00 | 1,276,748 |
| 18 Jun 2024 | 848.00 | 857.00 | 836.00 | 836.00 | 836.00 | 921,038 |
| 17 Jun 2024 | 838.00 | 862.00 | 837.00 | 838.00 | 838.00 | 1,684,521 |
| 14 Jun 2024 | 838.00 | 845.00 | 827.00 | 838.00 | 838.00 | 1,148,592 |
| 13 Jun 2024 | 824.00 | 848.00 | 818.00 | 838.00 | 838.00 | 1,818,903 |
| 12 Jun 2024 | 809.00 | 815.00 | 806.00 | 812.00 | 812.00 | 669,052 |
| 11 Jun 2024 | 815.00 | 829.00 | 806.00 | 807.00 | 807.00 | 885,354 |
| 07 Jun 2024 | 830.00 | 830.00 | 816.00 | 820.00 | 820.00 | 1,755,794 |
| 06 Jun 2024 | 841.00 | 842.00 | 832.00 | 840.00 | 840.00 | 753,608 |
| 05 Jun 2024 | 839.00 | 841.00 | 830.00 | 834.00 | 834.00 | 545,787 |
| 04 Jun 2024 | 830.00 | 848.00 | 827.00 | 829.00 | 829.00 | 857,849 |
| 03 Jun 2024 | 831.00 | 840.00 | 827.00 | 830.00 | 830.00 | 757,920 |
| 31 May 2024 | 864.00 | 873.00 | 825.00 | 827.00 | 827.00 | 3,192,032 |
| 30 May 2024 | 835.00 | 873.00 | 829.00 | 857.00 | 857.00 | 2,693,735 |
| 29 May 2024 | 840.00 | 858.00 | 827.00 | 840.00 | 840.00 | 1,590,046 |
| 28 May 2024 | 835.00 | 845.00 | 825.00 | 836.00 | 836.00 | 1,428,742 |
| 27 May 2024 | 824.00 | 833.00 | 818.00 | 827.00 | 827.00 | 809,612 |
| 24 May 2024 | 792.00 | 830.00 | 792.00 | 815.00 | 815.00 | 1,291,936 |
| 23 May 2024 | 832.00 | 835.00 | 806.00 | 809.00 | 809.00 | 1,909,332 |
| 22 May 2024 | 835.00 | 849.00 | 831.00 | 834.00 | 834.00 | 879,948 |
| 21 May 2024 | 839.00 | 845.00 | 834.00 | 835.00 | 835.00 | 724,822 |
| 20 May 2024 | 862.00 | 881.00 | 830.00 | 839.00 | 839.00 | 3,682,824 |
| 17 May 2024 | 830.00 | 865.00 | 818.00 | 861.00 | 861.00 | 2,560,463 |
| 16 May 2024 | 843.00 | 849.00 | 826.00 | 834.00 | 834.00 | 1,624,242 |
| 15 May 2024 | 815.00 | 849.00 | 814.00 | 834.00 | 834.00 | 3,104,109 |
| 14 May 2024 | 816.00 | 822.00 | 797.00 | 803.00 | 803.00 | 1,543,470 |
| 13 May 2024 | 825.00 | 846.00 | 806.00 | 808.00 | 808.00 | 4,016,527 |
| 10 May 2024 | 765.00 | 794.00 | 765.00 | 783.00 | 783.00 | 1,741,206 |
| 09 May 2024 | 774.00 | 781.00 | 759.00 | 760.00 | 760.00 | 1,316,802 |
| 08 May 2024 | 752.00 | 773.00 | 745.00 | 773.00 | 773.00 | 1,694,329 |
| 07 May 2024 | 740.00 | 780.00 | 735.00 | 745.00 | 745.00 | 3,031,771 |
| 06 May 2024 | 797.00 | 798.00 | 746.00 | 752.00 | 752.00 | 4,167,586 |
| 03 May 2024 | 821.00 | 825.00 | 794.00 | 794.00 | 794.00 | 2,294,191 |
| 02 May 2024 | 822.00 | 834.00 | 806.00 | 825.00 | 825.00 | 1,646,590 |
| 30 Apr 2024 | 813.00 | 822.00 | 801.00 | 819.00 | 819.00 | 1,371,658 |
| 29 Apr 2024 | 780.00 | 825.00 | 780.00 | 808.00 | 808.00 | 2,114,401 |
| 26 Apr 2024 | 772.00 | 791.00 | 772.00 | 779.00 | 779.00 | 1,584,716 |
| 25 Apr 2024 | 767.00 | 768.00 | 752.00 | 762.00 | 762.00 | 1,390,934 |
| 24 Apr 2024 | 749.00 | 784.00 | 742.00 | 778.00 | 778.00 | 2,992,625 |
| 23 Apr 2024 | 747.00 | 751.00 | 726.00 | 733.00 | 733.00 | 1,746,592 |
| 22 Apr 2024 | 758.00 | 775.00 | 715.00 | 730.00 | 730.00 | 3,858,885 |
| 19 Apr 2024 | 800.00 | 800.00 | 736.00 | 764.00 | 764.00 | 4,294,958 |
| 18 Apr 2024 | 814.00 | 820.00 | 791.00 | 810.00 | 810.00 | 2,616,739 |
| 17 Apr 2024 | 828.00 | 842.00 | 826.00 | 829.00 | 829.00 | 1,517,954 |
| 16 Apr 2024 | 895.00 | 895.00 | 810.00 | 821.00 | 821.00 | 4,653,510 |
| 15 Apr 2024 | 917.00 | 930.00 | 900.00 | 900.00 | 900.00 | 1,606,946 |
| 12 Apr 2024 | 911.00 | 919.00 | 902.00 | 917.00 | 917.00 | 1,129,273 |
| 11 Apr 2024 | 915.00 | 927.00 | 902.00 | 904.00 | 904.00 | 1,411,848 |
| 10 Apr 2024 | 929.00 | 937.00 | 915.00 | 915.00 | 915.00 | 1,369,944 |
| 09 Apr 2024 | 945.00 | 950.00 | 918.00 | 920.00 | 920.00 | 2,706,989 |
| 08 Apr 2024 | 975.00 | 976.00 | 935.00 | 942.00 | 942.00 | 3,411,109 |
| 03 Apr 2024 | 949.00 | 994.00 | 936.00 | 965.00 | 965.00 | 3,063,071 |
| 02 Apr 2024 | 909.00 | 963.00 | 907.00 | 951.00 | 951.00 | 4,259,913 |
| 01 Apr 2024 | 907.00 | 922.00 | 903.00 | 907.00 | 907.00 | 1,901,769 |
| 29 Mar 2024 | 905.00 | 908.00 | 896.00 | 899.00 | 899.00 | 588,000 |
| 28 Mar 2024 | 900.00 | 906.00 | 890.00 | 896.00 | 896.00 | 853,353 |
| 27 Mar 2024 | 890.00 | 903.00 | 890.00 | 892.00 | 892.00 | 864,400 |
| 26 Mar 2024 | 914.00 | 915.00 | 878.00 | 888.00 | 888.00 | 1,599,375 |
| 25 Mar 2024 | 905.00 | 924.00 | 900.00 | 900.00 | 900.00 | 2,383,981 |
| 22 Mar 2024 | 911.00 | 914.00 | 885.00 | 894.00 | 894.00 | 2,479,424 |
| 21 Mar 2024 | 890.00 | 927.00 | 890.00 | 919.00 | 919.00 | 3,062,812 |
| 20 Mar 2024 | 908.00 | 913.00 | 879.00 | 883.00 | 883.00 | 2,000,663 |
| 19 Mar 2024 | 918.00 | 921.00 | 904.00 | 908.00 | 908.00 | 1,325,769 |
| 18 Mar 2024 | 900.00 | 918.00 | 892.00 | 916.00 | 916.00 | 1,581,040 |
| 15 Mar 2024 | 903.00 | 908.00 | 886.00 | 889.00 | 889.00 | 1,826,250 |
| 14 Mar 2024 | 908.00 | 917.00 | 885.00 | 898.00 | 898.00 | 2,232,797 |
| 13 Mar 2024 | 939.00 | 951.00 | 891.00 | 898.00 | 898.00 | 4,673,260 |
| 12 Mar 2024 | 920.00 | 936.00 | 911.00 | 927.00 | 927.00 | 3,050,027 |
| 11 Mar 2024 | 888.00 | 915.00 | 879.00 | 915.00 | 915.00 | 3,896,695 |
| 08 Mar 2024 | 943.00 | 948.00 | 868.00 | 879.00 | 879.00 | 5,753,008 |
| 07 Mar 2024 | 995.00 | 997.00 | 936.00 | 940.00 | 940.00 | 5,004,534 |
| 06 Mar 2024 | 1,035.00 | 1,075.00 | 976.00 | 978.00 | 978.00 | 6,059,118 |
| 05 Mar 2024 | 1,065.00 | 1,075.00 | 1,015.00 | 1,025.00 | 1,025.00 | 3,327,179 |
| 04 Mar 2024 | 1,035.00 | 1,110.00 | 1,025.00 | 1,050.00 | 1,050.00 | 6,587,893 |
| 01 Mar 2024 | 979.00 | 1,020.00 | 974.00 | 1,020.00 | 1,020.00 | 6,299,171 |
| 29 Feb 2024 | 951.00 | 968.00 | 933.00 | 968.00 | 968.00 | 3,107,672 |
| 27 Feb 2024 | 953.00 | 970.00 | 914.00 | 948.00 | 948.00 | 5,344,858 |
| 26 Feb 2024 | 881.00 | 953.00 | 874.00 | 950.00 | 950.00 | 7,664,255 |
| 23 Feb 2024 | 864.00 | 884.00 | 864.00 | 869.00 | 869.00 | 2,557,803 |
| 22 Feb 2024 | 876.00 | 876.00 | 857.00 | 858.00 | 858.00 | 1,226,905 |
| 21 Feb 2024 | 877.00 | 886.00 | 865.00 | 865.00 | 865.00 | 2,060,629 |
| 20 Feb 2024 | 874.00 | 895.00 | 865.00 | 871.00 | 871.00 | 3,626,021 |
| 19 Feb 2024 | 847.00 | 877.00 | 838.00 | 871.00 | 871.00 | 2,349,006 |
| 16 Feb 2024 | 881.00 | 882.00 | 848.00 | 849.00 | 849.00 | 2,211,997 |
| 15 Feb 2024 | 840.00 | 882.00 | 839.00 | 873.00 | 873.00 | 3,437,441 |
| 05 Feb 2024 | 842.00 | 850.00 | 831.00 | 831.00 | 831.00 | 1,282,310 |
| 02 Feb 2024 | 839.00 | 847.00 | 835.00 | 839.00 | 839.00 | 1,093,706 |
| 01 Feb 2024 | 843.00 | 845.00 | 827.00 | 832.00 | 832.00 | 1,794,249 |
| 31 Jan 2024 | 869.00 | 876.00 | 842.00 | 842.00 | 842.00 | 2,096,066 |
| 30 Jan 2024 | 871.00 | 885.00 | 860.00 | 868.00 | 868.00 | 3,157,280 |
| 29 Jan 2024 | 838.00 | 865.00 | 831.00 | 865.00 | 865.00 | 2,623,140 |
| 26 Jan 2024 | 834.00 | 843.00 | 827.00 | 834.00 | 834.00 | 1,555,958 |
| 25 Jan 2024 | 862.00 | 869.00 | 830.00 | 830.00 | 830.00 | 2,889,841 |
| *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.