Jinan Acetate Chemical Co., Ltd. (TPE:4763)
Taiwan
· Delayed Price · Currency is TWD 42.90
+0.50 (1.18%)
Apr 29, 2026, 1:30 PM CST
Jinan Acetate Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.70 | 43.70 | 42.55 | 42.60 | - | -2.18% | 2,272,647 |
| Apr 27, 2026 | 43.15 | 44.95 | 42.05 | 43.55 | 43.55 | 1.75% | 8,884,924 |
| Apr 24, 2026 | 43.30 | 43.35 | 41.80 | 42.80 | 42.80 | - | 10,572,580 |
| Apr 23, 2026 | 44.70 | 45.05 | 42.05 | 42.80 | 42.80 | -2.95% | 12,444,100 |
| Apr 22, 2026 | 45.60 | 46.25 | 44.10 | 44.10 | 44.10 | -3.08% | 12,323,062 |
| Apr 21, 2026 | 46.50 | 47.65 | 45.50 | 45.50 | 45.50 | -1.83% | 12,480,610 |
| Apr 20, 2026 | 47.20 | 47.80 | 46.35 | 46.35 | 46.35 | -1.70% | 11,746,050 |
| Apr 17, 2026 | 46.85 | 48.10 | 46.70 | 47.15 | 47.15 | -0.11% | 9,889,761 |
| Apr 16, 2026 | 48.50 | 48.60 | 45.15 | 47.20 | 47.20 | 2.39% | 26,839,385 |
| Apr 15, 2026 | 42.20 | 46.10 | 42.20 | 46.10 | 46.10 | 9.89% | 9,088,010 |
| Apr 14, 2026 | 42.15 | 43.00 | 41.80 | 41.95 | 41.95 | 0.36% | 7,131,728 |
| Apr 13, 2026 | 42.20 | 42.25 | 41.50 | 41.80 | 41.80 | -0.24% | 4,546,074 |
| Apr 10, 2026 | 42.55 | 42.95 | 41.70 | 41.90 | 41.90 | -0.59% | 4,977,642 |
| Apr 9, 2026 | 43.10 | 43.10 | 42.10 | 42.15 | 42.15 | -1.98% | 3,340,546 |
| Apr 8, 2026 | 42.35 | 43.30 | 42.30 | 43.00 | 43.00 | 2.63% | 4,185,190 |
| Apr 7, 2026 | 42.45 | 42.45 | 41.45 | 41.90 | 41.90 | -0.71% | 3,721,639 |
| Apr 2, 2026 | 43.05 | 43.30 | 42.00 | 42.20 | 42.20 | -1.63% | 2,738,465 |
| Apr 1, 2026 | 43.40 | 43.40 | 42.65 | 42.90 | 42.90 | 2.02% | 2,403,873 |
| Mar 31, 2026 | 42.65 | 43.00 | 42.00 | 42.05 | 42.05 | -2.55% | 5,006,969 |
| Mar 30, 2026 | 43.90 | 43.90 | 42.85 | 43.15 | 43.15 | -3.79% | 5,339,183 |
| Mar 27, 2026 | 43.85 | 45.00 | 43.70 | 44.85 | 44.85 | 1.59% | 3,060,051 |
| Mar 26, 2026 | 44.20 | 44.70 | 43.75 | 44.15 | 44.15 | 0.68% | 3,401,596 |
| Mar 25, 2026 | 44.45 | 44.60 | 43.75 | 43.85 | 43.85 | 0.11% | 3,030,896 |
| Mar 24, 2026 | 44.90 | 45.10 | 43.80 | 43.80 | 43.80 | -1.13% | 4,055,793 |
| Mar 23, 2026 | 44.75 | 45.35 | 44.20 | 44.30 | 44.30 | -3.28% | 4,252,809 |
| Mar 20, 2026 | 46.90 | 47.40 | 45.80 | 45.80 | 45.80 | -2.35% | 4,744,980 |
| Mar 19, 2026 | 47.35 | 48.30 | 46.70 | 46.90 | 46.90 | -0.53% | 7,624,168 |
| Mar 18, 2026 | 46.50 | 47.40 | 46.05 | 47.15 | 47.15 | 3.06% | 7,173,246 |
| Mar 17, 2026 | 46.85 | 46.90 | 45.75 | 45.75 | 45.75 | -1.40% | 7,386,586 |
| Mar 16, 2026 | 45.60 | 47.50 | 44.80 | 46.40 | 46.40 | 5.22% | 14,772,350 |
| Mar 13, 2026 | 42.30 | 44.40 | 42.00 | 44.10 | 44.10 | 3.52% | 4,516,971 |
| Mar 12, 2026 | 44.20 | 44.40 | 42.40 | 42.60 | 42.60 | -3.40% | 5,260,338 |
| Mar 11, 2026 | 42.50 | 44.30 | 42.50 | 44.10 | 44.10 | 4.75% | 4,208,479 |
| Mar 10, 2026 | 42.10 | 42.45 | 41.60 | 42.10 | 42.10 | 2.06% | 4,133,024 |
| 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 |