Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan
· Delayed Price · Currency is TWD 41.25
-4.10 (-9.04%)
Mar 9, 2026, 1:30 PM CST
Jinan Acetate Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.95 | 42.80 | 40.95 | 41.25 | 41.25 | -9.04% | 10,574,478 |
| Mar 6, 2026 | 44.40 | 45.60 | 43.85 | 45.35 | 45.35 | 1.91% | 4,488,107 |
| Mar 5, 2026 | 43.70 | 44.70 | 43.05 | 44.50 | 44.50 | 4.71% | 7,000,131 |
| Mar 4, 2026 | 43.40 | 44.45 | 42.45 | 42.50 | 42.50 | -5.13% | 11,078,150 |
| Mar 3, 2026 | 46.60 | 46.70 | 44.75 | 44.80 | 44.80 | -3.86% | 9,547,670 |
| Mar 2, 2026 | 46.60 | 46.85 | 45.65 | 46.60 | 46.60 | -1.27% | 8,125,276 |
| Feb 26, 2026 | 47.40 | 48.00 | 47.20 | 47.20 | 47.20 | -0.32% | 5,049,180 |
| Feb 25, 2026 | 48.25 | 48.40 | 47.05 | 47.35 | 47.35 | -1.66% | 9,042,512 |
| Feb 24, 2026 | 48.60 | 48.90 | 48.10 | 48.15 | 48.15 | -0.93% | 6,582,929 |
| Feb 23, 2026 | 49.30 | 49.30 | 48.45 | 48.60 | 48.60 | -0.21% | 5,213,123 |
| Feb 11, 2026 | 49.50 | 49.50 | 48.55 | 48.70 | 48.70 | -0.41% | 3,883,317 |
| Feb 10, 2026 | 49.70 | 49.95 | 48.40 | 48.90 | 48.90 | -1.61% | 8,287,329 |
| Feb 9, 2026 | 51.80 | 51.80 | 49.45 | 49.70 | 49.70 | -4.42% | 11,542,780 |
| Feb 6, 2026 | 53.50 | 53.50 | 50.90 | 52.00 | 52.00 | -2.26% | 7,624,072 |
| Feb 5, 2026 | 52.70 | 56.50 | 52.40 | 53.20 | 53.20 | 0.95% | 18,120,140 |
| Feb 4, 2026 | 50.10 | 53.00 | 49.95 | 52.70 | 52.70 | 5.19% | 11,188,380 |
| Feb 3, 2026 | 50.40 | 50.40 | 49.20 | 50.10 | 50.10 | 0.30% | 6,646,324 |
| Feb 2, 2026 | 49.40 | 51.90 | 48.75 | 49.95 | 49.95 | 1.42% | 8,684,496 |
| Jan 30, 2026 | 50.60 | 51.20 | 49.25 | 49.25 | 49.25 | -1.30% | 9,513,277 |
| Jan 29, 2026 | 50.50 | 51.10 | 49.90 | 49.90 | 49.90 | -0.99% | 3,753,356 |
| Jan 28, 2026 | 50.30 | 50.50 | 49.70 | 50.40 | 50.40 | 0.20% | 6,394,761 |
| Jan 27, 2026 | 50.90 | 50.90 | 50.30 | 50.30 | 50.30 | -0.40% | 3,574,814 |
| Jan 26, 2026 | 50.50 | 50.70 | 50.00 | 50.50 | 50.50 | 0.60% | 3,356,213 |
| Jan 23, 2026 | 50.80 | 51.40 | 50.10 | 50.20 | 50.20 | -0.59% | 4,441,517 |
| Jan 22, 2026 | 51.30 | 51.50 | 50.40 | 50.50 | 50.50 | -0.59% | 5,358,420 |
| Jan 21, 2026 | 51.70 | 51.80 | 50.70 | 50.80 | 50.80 | -1.74% | 5,002,213 |
| Jan 20, 2026 | 51.40 | 51.90 | 51.40 | 51.70 | 51.70 | 0.78% | 2,883,779 |
| Jan 19, 2026 | 51.20 | 52.30 | 50.60 | 51.30 | 51.30 | - | 4,644,589 |
| Jan 16, 2026 | 51.90 | 52.10 | 51.00 | 51.30 | 51.30 | -0.58% | 5,831,726 |
| Jan 15, 2026 | 52.20 | 52.70 | 51.40 | 51.60 | 51.60 | -1.15% | 4,544,671 |
| Jan 14, 2026 | 51.60 | 53.30 | 51.50 | 52.20 | 52.20 | 1.16% | 5,643,202 |
| Jan 13, 2026 | 52.90 | 53.00 | 51.20 | 51.60 | 51.60 | -2.64% | 7,736,300 |
| Jan 12, 2026 | 52.80 | 53.30 | 52.30 | 53.00 | 53.00 | 1.15% | 6,432,436 |
| Jan 9, 2026 | 51.80 | 52.60 | 51.70 | 52.40 | 52.40 | 1.16% | 4,103,800 |
| Jan 8, 2026 | 52.90 | 52.90 | 51.80 | 51.80 | 51.80 | -2.08% | 6,072,968 |
| Jan 7, 2026 | 54.00 | 54.00 | 52.80 | 52.90 | 52.90 | -1.86% | 7,346,695 |
| Jan 6, 2026 | 54.50 | 56.10 | 53.50 | 53.90 | 53.90 | 5.27% | 13,228,430 |
| Jan 5, 2026 | 51.50 | 52.10 | 50.90 | 51.20 | 51.20 | - | 4,913,900 |
| Jan 2, 2026 | 52.20 | 52.60 | 51.10 | 51.20 | 51.20 | -1.35% | 7,702,768 |
| Dec 31, 2025 | 53.10 | 53.60 | 51.90 | 51.90 | 51.90 | -2.08% | 8,401,549 |
| Dec 30, 2025 | 54.20 | 54.20 | 52.50 | 53.00 | 53.00 | -1.67% | 6,233,929 |
| Dec 29, 2025 | 54.00 | 54.60 | 52.90 | 53.90 | 53.90 | -2.00% | 6,257,743 |
| Dec 26, 2025 | 54.50 | 55.70 | 54.50 | 55.00 | 55.00 | 1.48% | 5,845,305 |
| Dec 24, 2025 | 53.30 | 54.50 | 52.60 | 54.20 | 54.20 | 1.88% | 5,546,456 |
| Dec 23, 2025 | 55.50 | 55.50 | 52.60 | 53.20 | 53.20 | -4.32% | 12,965,920 |
| Dec 22, 2025 | 56.10 | 57.00 | 55.20 | 55.60 | 55.60 | -0.36% | 12,763,540 |
| Dec 19, 2025 | 54.60 | 56.80 | 53.20 | 55.80 | 55.80 | 2.20% | 18,500,890 |
| Dec 18, 2025 | 52.30 | 55.60 | 52.00 | 54.60 | 54.60 | 3.21% | 17,526,640 |
| Dec 17, 2025 | 49.95 | 53.70 | 49.85 | 52.90 | 52.90 | 6.87% | 17,127,210 |
| Dec 16, 2025 | 49.70 | 49.70 | 48.40 | 49.50 | 49.50 | -0.50% | 7,883,731 |
| Dec 15, 2025 | 48.50 | 50.50 | 48.00 | 49.75 | 49.75 | 1.22% | 6,472,595 |
| Dec 12, 2025 | 50.20 | 50.80 | 49.05 | 49.15 | 49.15 | -1.70% | 6,911,541 |
| Dec 11, 2025 | 50.80 | 51.00 | 50.00 | 50.00 | 50.00 | -1.38% | 5,715,246 |
| Dec 10, 2025 | 50.20 | 51.10 | 50.00 | 50.70 | 50.70 | 0.40% | 5,544,172 |
| Dec 9, 2025 | 52.00 | 52.20 | 50.20 | 50.50 | 50.50 | -3.07% | 10,097,010 |
| Dec 8, 2025 | 53.20 | 53.20 | 52.00 | 52.10 | 52.10 | -2.98% | 7,736,245 |
| Dec 5, 2025 | 54.10 | 54.80 | 53.50 | 53.70 | 53.70 | - | 2,696,573 |
| Dec 4, 2025 | 54.30 | 55.40 | 53.60 | 53.70 | 53.70 | -0.92% | 5,906,121 |
| Dec 3, 2025 | 54.80 | 54.90 | 54.20 | 54.20 | 54.20 | -0.73% | 3,232,858 |
| Dec 2, 2025 | 55.20 | 56.20 | 54.60 | 54.60 | 54.60 | -1.09% | 5,162,718 |
| Dec 1, 2025 | 55.20 | 56.00 | 54.60 | 55.20 | 55.20 | -0.54% | 5,018,630 |
| Nov 28, 2025 | 55.60 | 56.30 | 55.00 | 55.50 | 55.50 | -0.18% | 7,727,639 |
| Nov 27, 2025 | 55.70 | 56.20 | 55.10 | 55.60 | 55.60 | 0.36% | 3,016,191 |
| Nov 26, 2025 | 55.00 | 56.50 | 54.90 | 55.40 | 55.40 | 0.91% | 6,750,097 |
| Nov 25, 2025 | 54.70 | 55.20 | 54.20 | 54.90 | 54.90 | 1.67% | 6,059,234 |
| Nov 24, 2025 | 53.50 | 54.20 | 53.00 | 54.00 | 54.00 | 1.50% | 4,837,894 |
| Nov 21, 2025 | 54.30 | 54.90 | 52.60 | 53.20 | 53.20 | -2.56% | 7,627,871 |
| Nov 20, 2025 | 55.00 | 55.80 | 53.60 | 54.60 | 54.60 | 0.18% | 7,216,540 |
| Nov 19, 2025 | 56.20 | 56.20 | 54.40 | 54.50 | 54.50 | -3.02% | 10,888,800 |
| Nov 18, 2025 | 57.60 | 58.50 | 56.00 | 56.20 | 56.20 | -3.27% | 11,000,320 |
| Nov 17, 2025 | 62.50 | 62.50 | 58.10 | 58.10 | 58.10 | -5.83% | 26,475,790 |
| Nov 14, 2025 | 57.50 | 61.70 | 57.40 | 61.70 | 61.70 | 9.98% | 22,756,960 |
| Nov 13, 2025 | 58.00 | 58.50 | 55.90 | 56.10 | 56.10 | -2.60% | 6,663,323 |
| Nov 12, 2025 | 57.10 | 57.90 | 57.00 | 57.60 | 57.60 | 1.95% | 3,957,755 |
| Nov 11, 2025 | 57.00 | 57.50 | 56.40 | 56.50 | 56.50 | - | 4,163,698 |
| Nov 10, 2025 | 56.60 | 56.70 | 55.50 | 56.50 | 56.50 | -1.22% | 8,365,713 |
| Nov 7, 2025 | 59.10 | 59.10 | 56.90 | 57.20 | 57.20 | -3.38% | 10,121,880 |
| Nov 6, 2025 | 60.00 | 60.00 | 58.50 | 59.20 | 59.20 | -0.84% | 3,998,157 |
| Nov 5, 2025 | 59.40 | 60.30 | 58.90 | 59.70 | 59.70 | -0.67% | 4,912,909 |
| Nov 4, 2025 | 62.40 | 62.40 | 59.60 | 60.10 | 60.10 | -2.28% | 5,703,895 |
| Nov 3, 2025 | 60.60 | 61.50 | 60.10 | 61.50 | 61.50 | 1.82% | 4,390,609 |
| Oct 31, 2025 | 60.00 | 61.30 | 60.00 | 60.40 | 60.40 | -0.33% | 4,783,394 |
| Oct 30, 2025 | 61.90 | 62.20 | 59.60 | 60.60 | 60.60 | -0.98% | 8,244,276 |
| Oct 29, 2025 | 59.00 | 62.80 | 58.90 | 61.20 | 61.20 | 4.62% | 14,860,000 |
| Oct 28, 2025 | 58.10 | 58.80 | 58.10 | 58.50 | 58.50 | 0.86% | 6,003,190 |
| Oct 27, 2025 | 60.00 | 60.30 | 58.00 | 58.00 | 58.00 | -3.01% | 11,391,900 |
| Oct 23, 2025 | 60.00 | 62.90 | 59.40 | 59.80 | 59.80 | -0.50% | 13,060,160 |
| Oct 22, 2025 | 58.10 | 61.40 | 58.00 | 60.10 | 60.10 | 3.80% | 12,366,390 |
| Oct 21, 2025 | 58.10 | 58.50 | 57.80 | 57.90 | 57.90 | - | 4,818,080 |
| Oct 20, 2025 | 59.80 | 60.10 | 57.70 | 57.90 | 57.90 | -2.36% | 9,819,717 |
| Oct 17, 2025 | 60.90 | 60.90 | 59.20 | 59.30 | 59.30 | -2.31% | 6,473,874 |
| Oct 16, 2025 | 60.80 | 62.10 | 60.60 | 60.70 | 60.70 | 0.83% | 5,353,603 |
| Oct 15, 2025 | 60.00 | 60.50 | 59.60 | 60.20 | 60.20 | 1.18% | 5,502,717 |
| Oct 14, 2025 | 60.90 | 61.50 | 59.40 | 59.50 | 59.50 | -1.98% | 7,285,391 |
| Oct 13, 2025 | 58.50 | 61.10 | 58.50 | 60.70 | 60.70 | -3.65% | 13,636,660 |
| Oct 9, 2025 | 63.70 | 64.40 | 62.80 | 63.00 | 63.00 | -0.63% | 4,994,024 |
| Oct 8, 2025 | 62.20 | 63.50 | 61.90 | 63.40 | 63.40 | 1.93% | 5,610,386 |
| Oct 7, 2025 | 61.00 | 62.50 | 60.60 | 62.20 | 62.20 | 2.47% | 6,704,978 |
| Oct 3, 2025 | 62.20 | 62.40 | 60.50 | 60.70 | 60.70 | -2.10% | 7,751,001 |
| Oct 2, 2025 | 62.70 | 63.20 | 61.90 | 62.00 | 62.00 | -0.32% | 4,493,110 |