Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan
· Delayed Price · Currency is TWD 1,015.00
+49.00 (5.07%)
At close: Mar 6, 2026
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 987.00 | 1,030.00 | 974.00 | 1,015.00 | 1,015.00 | 5.07% | 6,848,806 |
| Mar 5, 2026 | 937.00 | 966.00 | 925.00 | 966.00 | 966.00 | 9.90% | 5,245,199 |
| Mar 4, 2026 | 907.00 | 931.00 | 862.00 | 879.00 | 879.00 | -5.59% | 3,441,243 |
| Mar 3, 2026 | 923.00 | 970.00 | 907.00 | 931.00 | 931.00 | 2.08% | 4,006,315 |
| Mar 2, 2026 | 890.00 | 925.00 | 876.00 | 912.00 | 912.00 | 0.11% | 1,408,608 |
| Feb 26, 2026 | 900.00 | 935.00 | 893.00 | 911.00 | 911.00 | 1.79% | 2,486,434 |
| Feb 25, 2026 | 914.00 | 917.00 | 893.00 | 895.00 | 895.00 | -0.44% | 1,943,410 |
| Feb 24, 2026 | 878.00 | 900.00 | 872.00 | 899.00 | 899.00 | 2.39% | 2,080,519 |
| Feb 23, 2026 | 836.00 | 884.00 | 825.00 | 878.00 | 878.00 | 5.78% | 2,226,411 |
| Feb 11, 2026 | 820.00 | 830.00 | 810.00 | 830.00 | 830.00 | 1.22% | 925,591 |
| Feb 10, 2026 | 835.00 | 835.00 | 816.00 | 820.00 | 820.00 | -0.61% | 639,125 |
| Feb 9, 2026 | 835.00 | 846.00 | 815.00 | 825.00 | 825.00 | 1.48% | 881,382 |
| Feb 6, 2026 | 844.00 | 844.00 | 807.00 | 813.00 | 813.00 | -4.13% | 1,537,881 |
| Feb 5, 2026 | 848.00 | 868.00 | 843.00 | 848.00 | 848.00 | -0.70% | 815,921 |
| Feb 4, 2026 | 847.00 | 868.00 | 842.00 | 854.00 | 854.00 | 1.43% | 1,049,193 |
| Feb 3, 2026 | 865.00 | 865.00 | 840.00 | 842.00 | 842.00 | -0.82% | 860,811 |
| Feb 2, 2026 | 849.00 | 880.00 | 844.00 | 849.00 | 849.00 | -1.39% | 1,298,717 |
| Jan 30, 2026 | 835.00 | 872.00 | 824.00 | 861.00 | 861.00 | 2.01% | 1,851,408 |
| Jan 29, 2026 | 866.00 | 867.00 | 844.00 | 844.00 | 844.00 | -1.86% | 1,049,035 |
| Jan 28, 2026 | 840.00 | 868.00 | 838.00 | 860.00 | 860.00 | 2.63% | 1,614,861 |
| Jan 27, 2026 | 846.00 | 850.00 | 838.00 | 838.00 | 838.00 | -1.06% | 968,420 |
| Jan 26, 2026 | 873.00 | 873.00 | 844.00 | 847.00 | 847.00 | -2.08% | 1,096,233 |
| Jan 23, 2026 | 859.00 | 868.00 | 846.00 | 865.00 | 865.00 | 2.49% | 1,600,243 |
| Jan 22, 2026 | 852.00 | 858.00 | 832.00 | 844.00 | 844.00 | 0.12% | 1,223,574 |
| Jan 21, 2026 | 855.00 | 866.00 | 841.00 | 843.00 | 843.00 | -1.75% | 1,296,484 |
| Jan 20, 2026 | 860.00 | 864.00 | 853.00 | 858.00 | 858.00 | -0.12% | 806,108 |
| Jan 19, 2026 | 890.00 | 890.00 | 856.00 | 859.00 | 859.00 | -3.70% | 2,776,954 |
| Jan 16, 2026 | 920.00 | 935.00 | 892.00 | 892.00 | 892.00 | -1.65% | 1,914,370 |
| Jan 15, 2026 | 913.00 | 922.00 | 901.00 | 907.00 | 907.00 | -0.66% | 976,355 |
| Jan 14, 2026 | 924.00 | 924.00 | 912.00 | 913.00 | 913.00 | -0.44% | 982,022 |
| Jan 13, 2026 | 949.00 | 952.00 | 917.00 | 917.00 | 917.00 | -1.40% | 1,558,248 |
| Jan 12, 2026 | 935.00 | 956.00 | 921.00 | 930.00 | 930.00 | 1.20% | 1,580,688 |
| Jan 9, 2026 | 914.00 | 928.00 | 906.00 | 919.00 | 919.00 | 0.99% | 1,390,433 |
| Jan 8, 2026 | 941.00 | 942.00 | 909.00 | 910.00 | 910.00 | -4.21% | 2,621,936 |
| Jan 7, 2026 | 971.00 | 974.00 | 947.00 | 950.00 | 950.00 | -1.45% | 1,913,950 |
| Jan 6, 2026 | 971.00 | 975.00 | 953.00 | 964.00 | 964.00 | 0.31% | 2,057,230 |
| Jan 5, 2026 | 982.00 | 995.00 | 957.00 | 961.00 | 961.00 | 2.23% | 4,363,173 |
| Jan 2, 2026 | 896.00 | 945.00 | 885.00 | 940.00 | 940.00 | 7.18% | 5,907,912 |
| Dec 31, 2025 | 834.00 | 897.00 | 830.00 | 877.00 | 877.00 | 5.92% | 4,060,404 |
| Dec 30, 2025 | 823.00 | 828.00 | 810.00 | 828.00 | 828.00 | 0.61% | 569,238 |
| Dec 29, 2025 | 813.00 | 833.00 | 809.00 | 823.00 | 823.00 | 1.23% | 878,356 |
| Dec 26, 2025 | 825.00 | 826.00 | 813.00 | 813.00 | 813.00 | -0.85% | 494,304 |
| Dec 24, 2025 | 823.00 | 837.00 | 819.00 | 820.00 | 820.00 | 0.49% | 980,917 |
| Dec 23, 2025 | 821.00 | 827.00 | 814.00 | 816.00 | 816.00 | 0.25% | 814,585 |
| Dec 22, 2025 | 799.00 | 823.00 | 799.00 | 814.00 | 814.00 | 3.30% | 1,126,860 |
| Dec 19, 2025 | 770.00 | 788.00 | 768.00 | 788.00 | 788.00 | 3.41% | 485,503 |
| Dec 18, 2025 | 765.00 | 770.00 | 762.00 | 762.00 | 762.00 | -1.04% | 362,999 |
| Dec 17, 2025 | 775.00 | 783.00 | 770.00 | 770.00 | 770.00 | -0.65% | 410,601 |
| Dec 16, 2025 | 790.00 | 794.00 | 761.00 | 775.00 | 775.00 | -2.27% | 1,086,304 |
| Dec 15, 2025 | 803.00 | 805.00 | 793.00 | 793.00 | 793.00 | -3.17% | 1,095,895 |
| Dec 12, 2025 | 813.00 | 836.00 | 803.00 | 819.00 | 819.00 | 1.61% | 1,949,649 |
| Dec 11, 2025 | 801.00 | 828.00 | 800.00 | 806.00 | 806.00 | 1.64% | 1,904,949 |
| Dec 10, 2025 | 791.00 | 801.00 | 788.00 | 793.00 | 793.00 | 0.38% | 401,286 |
| Dec 9, 2025 | 803.00 | 805.00 | 786.00 | 790.00 | 790.00 | -1.00% | 653,238 |
| Dec 8, 2025 | 796.00 | 807.00 | 795.00 | 798.00 | 798.00 | 0.50% | 420,025 |
| Dec 5, 2025 | 797.00 | 801.00 | 787.00 | 794.00 | 794.00 | - | 359,102 |
| Dec 4, 2025 | 802.00 | 807.00 | 790.00 | 794.00 | 794.00 | -0.63% | 361,235 |
| Dec 3, 2025 | 802.00 | 806.00 | 795.00 | 799.00 | 799.00 | 0.25% | 323,151 |
| Dec 2, 2025 | 807.00 | 813.00 | 797.00 | 797.00 | 797.00 | -0.13% | 501,209 |
| Dec 1, 2025 | 820.00 | 820.00 | 797.00 | 798.00 | 798.00 | -2.44% | 748,706 |
| Nov 28, 2025 | 796.00 | 818.00 | 795.00 | 818.00 | 818.00 | 2.76% | 1,119,705 |
| Nov 27, 2025 | 799.00 | 799.00 | 782.00 | 796.00 | 796.00 | 0.89% | 690,243 |
| Nov 26, 2025 | 782.00 | 797.00 | 782.00 | 789.00 | 789.00 | 2.33% | 797,446 |
| Nov 25, 2025 | 788.00 | 788.00 | 769.00 | 771.00 | 771.00 | -0.26% | 800,209 |
| Nov 24, 2025 | 746.00 | 777.00 | 746.00 | 773.00 | 773.00 | 4.88% | 1,319,591 |
| Nov 21, 2025 | 751.00 | 760.00 | 735.00 | 737.00 | 737.00 | -5.39% | 1,124,163 |
| Nov 20, 2025 | 757.00 | 779.00 | 757.00 | 779.00 | 779.00 | 5.41% | 1,059,505 |
| Nov 19, 2025 | 764.00 | 764.00 | 734.00 | 739.00 | 739.00 | -1.99% | 1,113,529 |
| Nov 18, 2025 | 751.00 | 779.00 | 747.00 | 754.00 | 754.00 | 0.13% | 1,448,452 |
| Nov 17, 2025 | 775.00 | 785.00 | 751.00 | 753.00 | 753.00 | -2.84% | 1,930,064 |
| Nov 14, 2025 | 795.00 | 801.00 | 774.00 | 775.00 | 775.00 | -4.20% | 2,934,964 |
| Nov 13, 2025 | 821.00 | 826.00 | 804.00 | 809.00 | 809.00 | -1.10% | 1,066,086 |
| Nov 12, 2025 | 808.00 | 831.00 | 798.00 | 818.00 | 818.00 | 2.25% | 1,308,143 |
| Nov 11, 2025 | 808.00 | 814.00 | 800.00 | 800.00 | 800.00 | -0.25% | 896,434 |
| Nov 10, 2025 | 814.00 | 820.00 | 799.00 | 802.00 | 802.00 | -1.72% | 1,596,092 |
| Nov 7, 2025 | 836.00 | 836.00 | 815.00 | 816.00 | 816.00 | -3.20% | 2,145,981 |
| Nov 6, 2025 | 845.00 | 848.00 | 831.00 | 843.00 | 843.00 | 0.96% | 872,284 |
| Nov 5, 2025 | 835.00 | 846.00 | 825.00 | 835.00 | 835.00 | -1.76% | 1,498,466 |
| Nov 4, 2025 | 875.00 | 878.00 | 848.00 | 850.00 | 850.00 | -2.30% | 1,787,703 |
| Nov 3, 2025 | 905.00 | 905.00 | 868.00 | 870.00 | 870.00 | -2.36% | 2,032,744 |
| Oct 31, 2025 | 865.00 | 902.00 | 861.00 | 891.00 | 891.00 | 3.24% | 2,868,383 |
| Oct 30, 2025 | 889.00 | 889.00 | 854.00 | 863.00 | 863.00 | -1.26% | 1,806,295 |
| Oct 29, 2025 | 872.00 | 905.00 | 872.00 | 874.00 | 874.00 | 0.81% | 2,415,311 |
| Oct 28, 2025 | 855.00 | 869.00 | 848.00 | 867.00 | 867.00 | 1.76% | 1,362,466 |
| Oct 27, 2025 | 870.00 | 871.00 | 849.00 | 852.00 | 852.00 | - | 1,425,628 |
| Oct 23, 2025 | 859.00 | 859.00 | 850.00 | 852.00 | 852.00 | -1.39% | 1,237,151 |
| Oct 22, 2025 | 877.00 | 883.00 | 861.00 | 864.00 | 864.00 | -1.59% | 1,445,249 |
| Oct 21, 2025 | 895.00 | 902.00 | 871.00 | 878.00 | 878.00 | -1.35% | 2,990,258 |
| Oct 20, 2025 | 914.00 | 914.00 | 884.00 | 890.00 | 890.00 | -1.66% | 2,470,791 |
| Oct 17, 2025 | 917.00 | 925.00 | 904.00 | 905.00 | 905.00 | -2.58% | 1,866,077 |
| Oct 16, 2025 | 931.00 | 935.00 | 910.00 | 929.00 | 929.00 | 1.31% | 2,533,221 |
| Oct 15, 2025 | 900.00 | 921.00 | 895.00 | 917.00 | 917.00 | 4.20% | 3,138,541 |
| Oct 14, 2025 | 903.00 | 939.00 | 880.00 | 880.00 | 880.00 | -1.01% | 4,601,745 |
| Oct 13, 2025 | 820.00 | 893.00 | 819.00 | 889.00 | 889.00 | 1.72% | 2,748,807 |
| Oct 9, 2025 | 893.00 | 893.00 | 874.00 | 874.00 | 874.00 | -1.24% | 1,425,719 |
| Oct 8, 2025 | 891.00 | 892.00 | 882.00 | 885.00 | 885.00 | -0.56% | 794,868 |
| Oct 7, 2025 | 901.00 | 925.00 | 884.00 | 890.00 | 890.00 | -0.34% | 2,604,630 |
| Oct 3, 2025 | 884.00 | 894.00 | 878.00 | 893.00 | 893.00 | 1.48% | 1,327,314 |
| Oct 2, 2025 | 898.00 | 902.00 | 877.00 | 880.00 | 880.00 | -0.45% | 2,219,536 |
| Oct 1, 2025 | 899.00 | 908.00 | 882.00 | 884.00 | 884.00 | -0.67% | 1,617,120 |