Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan
· Delayed Price · Currency is TWD 53.70
0.00 (0.00%)
At close: Dec 5, 2025
Jinan Acetate Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,148,673 |
| 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 |
| Oct 1, 2025 | 63.80 | 65.30 | 62.10 | 62.20 | 62.20 | -1.27% | 9,323,313 |
| Sep 30, 2025 | 62.10 | 63.20 | 62.00 | 63.00 | 63.00 | 1.78% | 5,301,086 |
| Sep 26, 2025 | 63.30 | 63.90 | 61.90 | 61.90 | 61.90 | -2.06% | 9,970,900 |
| Sep 25, 2025 | 65.60 | 65.60 | 62.50 | 63.20 | 63.20 | -3.07% | 18,206,040 |
| Sep 24, 2025 | 66.90 | 66.90 | 65.10 | 65.20 | 65.20 | -1.81% | 9,172,155 |
| Sep 23, 2025 | 66.00 | 67.10 | 66.00 | 66.40 | 66.40 | 0.61% | 5,198,656 |
| Sep 22, 2025 | 66.40 | 67.00 | 65.30 | 66.00 | 66.00 | -0.45% | 6,217,043 |
| Sep 19, 2025 | 66.70 | 67.70 | 66.20 | 66.30 | 66.30 | - | 7,414,025 |
| Sep 18, 2025 | 66.20 | 66.70 | 66.10 | 66.30 | 66.30 | 0.30% | 4,488,424 |
| Sep 17, 2025 | 66.50 | 67.20 | 66.00 | 66.10 | 66.10 | -0.60% | 5,123,759 |
| Sep 16, 2025 | 66.60 | 67.00 | 66.30 | 66.50 | 66.50 | -0.30% | 6,174,119 |
| Sep 15, 2025 | 67.90 | 68.10 | 66.70 | 66.70 | 66.70 | 0.30% | 5,203,801 |
| Sep 12, 2025 | 67.20 | 67.60 | 66.40 | 66.50 | 66.50 | -0.75% | 6,120,732 |
| Sep 11, 2025 | 68.50 | 68.60 | 67.00 | 67.00 | 67.00 | -1.90% | 6,708,519 |
| Sep 10, 2025 | 68.00 | 69.00 | 67.90 | 68.30 | 68.30 | 1.19% | 7,625,527 |
| Sep 9, 2025 | 68.00 | 68.10 | 67.30 | 67.50 | 67.50 | -0.44% | 7,407,091 |
| Sep 8, 2025 | 69.50 | 69.50 | 67.60 | 67.80 | 67.80 | -5.04% | 20,258,910 |
| Sep 5, 2025 | 72.60 | 72.80 | 71.30 | 71.40 | 71.40 | -1.11% | 8,282,363 |
| Sep 4, 2025 | 72.60 | 72.70 | 71.10 | 72.20 | 72.20 | 1.12% | 13,546,310 |
| Sep 3, 2025 | 69.40 | 72.30 | 69.00 | 71.40 | 71.40 | 3.18% | 14,733,920 |
| Sep 2, 2025 | 70.50 | 71.40 | 69.00 | 69.20 | 69.20 | -2.54% | 12,084,390 |
| Sep 1, 2025 | 73.90 | 74.20 | 70.20 | 71.00 | 71.00 | -2.74% | 27,040,550 |
| Aug 29, 2025 | 68.20 | 73.50 | 67.40 | 73.00 | 73.00 | 7.83% | 26,988,320 |
| Aug 28, 2025 | 67.90 | 69.00 | 67.40 | 67.70 | 67.70 | -0.15% | 10,465,810 |
| Aug 27, 2025 | 67.20 | 67.90 | 67.00 | 67.80 | 67.80 | 0.59% | 6,830,981 |
| Aug 26, 2025 | 67.50 | 68.00 | 67.00 | 67.40 | 67.40 | -0.88% | 5,953,901 |
| Aug 25, 2025 | 68.40 | 69.20 | 67.20 | 68.00 | 68.00 | 4.13% | 15,188,160 |
| Aug 22, 2025 | 67.00 | 67.40 | 65.30 | 65.30 | 65.30 | -0.76% | 11,029,590 |
| Aug 21, 2025 | 65.60 | 66.50 | 65.60 | 65.80 | 65.80 | 1.08% | 5,378,129 |
| Aug 20, 2025 | 66.10 | 66.10 | 65.10 | 65.10 | 65.10 | -1.51% | 9,758,386 |
| Aug 19, 2025 | 66.70 | 67.20 | 66.10 | 66.10 | 66.10 | -0.75% | 6,750,623 |
| Aug 18, 2025 | 67.30 | 67.70 | 66.60 | 66.60 | 66.60 | -1.04% | 8,205,474 |
| Aug 15, 2025 | 68.30 | 68.60 | 67.30 | 67.30 | 67.30 | -1.03% | 7,060,566 |
| Aug 14, 2025 | 66.70 | 69.00 | 66.60 | 68.00 | 68.00 | 1.80% | 11,224,720 |
| Aug 13, 2025 | 68.00 | 68.50 | 66.70 | 66.80 | 66.80 | -0.89% | 10,556,700 |
| Aug 12, 2025 | 68.60 | 68.90 | 67.20 | 67.40 | 67.40 | -1.75% | 15,913,330 |
| Aug 11, 2025 | 71.70 | 71.70 | 68.50 | 68.60 | 68.60 | -4.46% | 23,681,440 |
| Aug 8, 2025 | 65.20 | 71.80 | 65.10 | 71.80 | 71.80 | 3.61% | 56,385,480 |
| Aug 7, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -9.88% | 8,647,613 |
| Aug 6, 2025 | 77.00 | 77.90 | 76.10 | 76.90 | 76.90 | -0.13% | 6,602,578 |
| Aug 5, 2025 | 77.90 | 78.40 | 77.00 | 77.00 | 77.00 | -0.26% | 6,851,672 |
| Aug 4, 2025 | 77.70 | 77.70 | 75.90 | 77.20 | 77.20 | -1.91% | 13,173,140 |
| Aug 1, 2025 | 79.10 | 80.00 | 78.40 | 78.70 | 78.70 | -1.75% | 13,721,470 |
| Jul 31, 2025 | 80.90 | 81.60 | 80.00 | 80.10 | 80.10 | -1.60% | 12,920,260 |
| Jul 30, 2025 | 80.90 | 83.60 | 80.80 | 81.40 | 81.40 | 1.88% | 18,098,680 |
| Jul 29, 2025 | 80.60 | 81.10 | 79.80 | 79.90 | 79.90 | -0.87% | 8,751,364 |
| Jul 28, 2025 | 81.00 | 81.40 | 80.30 | 80.60 | 80.60 | -0.49% | 5,537,605 |
| Jul 25, 2025 | 81.90 | 82.80 | 81.00 | 81.00 | 81.00 | -1.46% | 8,095,074 |
| Jul 24, 2025 | 82.00 | 82.30 | 80.20 | 82.20 | 82.20 | 0.49% | 12,695,710 |
| Jul 23, 2025 | 82.00 | 82.80 | 81.70 | 81.80 | 81.80 | -1.21% | 10,418,700 |
| Jul 22, 2025 | 82.90 | 83.50 | 81.30 | 82.80 | 82.80 | -0.12% | 15,085,190 |
| Jul 21, 2025 | 82.10 | 84.60 | 82.10 | 82.90 | 82.90 | 0.61% | 15,142,790 |
| Jul 18, 2025 | 82.60 | 83.00 | 81.60 | 82.40 | 82.40 | - | 12,728,100 |
| Jul 17, 2025 | 82.40 | 83.10 | 81.60 | 82.40 | 82.40 | 0.24% | 11,197,030 |
| Jul 16, 2025 | 81.00 | 83.20 | 80.40 | 82.20 | 82.20 | 1.48% | 14,531,970 |
| Jul 15, 2025 | 81.00 | 82.00 | 80.60 | 81.00 | 81.00 | -2.29% | 9,409,560 |