Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan
· Delayed Price · Currency is TWD 794.00
0.00 (0.00%)
At close: Dec 5, 2025
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 688,500 |
| 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% | 733,837 |
| 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 |
| Sep 30, 2025 | 915.00 | 925.00 | 889.00 | 890.00 | 890.00 | -1.33% | 2,583,735 |
| Sep 26, 2025 | 901.00 | 909.00 | 880.00 | 902.00 | 902.00 | 0.11% | 2,336,863 |
| Sep 25, 2025 | 910.00 | 931.00 | 898.00 | 901.00 | 901.00 | -1.53% | 2,680,390 |
| Sep 24, 2025 | 889.00 | 949.00 | 873.00 | 915.00 | 915.00 | 4.33% | 5,220,604 |
| Sep 23, 2025 | 871.00 | 894.00 | 871.00 | 877.00 | 877.00 | 1.98% | 2,765,226 |
| Sep 22, 2025 | 870.00 | 870.00 | 851.00 | 860.00 | 860.00 | -0.35% | 1,168,759 |
| Sep 19, 2025 | 869.00 | 882.00 | 857.00 | 863.00 | 863.00 | 0.35% | 3,724,773 |
| Sep 18, 2025 | 852.00 | 876.00 | 845.00 | 860.00 | 860.00 | 1.78% | 1,923,427 |
| Sep 17, 2025 | 862.00 | 869.00 | 842.00 | 845.00 | 845.00 | -1.97% | 1,607,433 |
| Sep 16, 2025 | 860.00 | 884.00 | 856.00 | 862.00 | 862.00 | 1.29% | 2,065,027 |
| Sep 15, 2025 | 890.00 | 890.00 | 846.00 | 851.00 | 851.00 | -3.84% | 2,783,185 |
| Sep 12, 2025 | 872.00 | 895.00 | 861.00 | 885.00 | 885.00 | 3.15% | 2,421,665 |
| Sep 11, 2025 | 888.00 | 899.00 | 853.00 | 858.00 | 858.00 | -2.61% | 3,326,711 |
| Sep 10, 2025 | 903.00 | 912.00 | 879.00 | 881.00 | 881.00 | -1.56% | 2,631,120 |
| Sep 9, 2025 | 914.00 | 917.00 | 876.00 | 895.00 | 895.00 | -0.89% | 3,272,888 |
| Sep 8, 2025 | 901.00 | 910.00 | 893.00 | 903.00 | 903.00 | 2.85% | 2,590,857 |
| Sep 5, 2025 | 856.00 | 898.00 | 842.00 | 878.00 | 878.00 | 4.52% | 4,307,398 |
| Sep 4, 2025 | 840.00 | 862.00 | 823.00 | 840.00 | 840.00 | 1.33% | 3,162,269 |
| Sep 3, 2025 | 810.00 | 844.00 | 808.00 | 829.00 | 829.00 | 1.47% | 2,297,642 |
| Sep 2, 2025 | 849.00 | 863.00 | 800.00 | 817.00 | 817.00 | -2.16% | 4,842,739 |
| Sep 1, 2025 | 793.00 | 875.00 | 788.00 | 835.00 | 835.00 | 4.38% | 6,251,336 |
| Aug 29, 2025 | 817.00 | 835.00 | 788.00 | 800.00 | 800.00 | 1.39% | 4,054,064 |
| Aug 28, 2025 | 794.00 | 796.00 | 773.00 | 789.00 | 789.00 | 0.38% | 2,425,978 |
| Aug 27, 2025 | 760.00 | 796.00 | 742.00 | 786.00 | 786.00 | 5.50% | 3,943,217 |
| Aug 26, 2025 | 741.00 | 755.00 | 734.00 | 745.00 | 745.00 | 1.50% | 4,058,265 |
| Aug 25, 2025 | 689.00 | 734.00 | 689.00 | 734.00 | 734.00 | 9.88% | 6,874,708 |
| Aug 22, 2025 | 668.00 | 678.00 | 662.00 | 668.00 | 668.00 | 0.30% | 1,083,407 |
| Aug 21, 2025 | 670.00 | 674.00 | 656.00 | 666.00 | 666.00 | 0.60% | 1,303,636 |
| Aug 20, 2025 | 690.00 | 701.00 | 662.00 | 662.00 | 662.00 | -3.64% | 3,544,793 |
| Aug 19, 2025 | 676.00 | 698.00 | 660.00 | 687.00 | 687.00 | 2.54% | 3,860,090 |
| Aug 18, 2025 | 655.00 | 680.00 | 647.00 | 670.00 | 670.00 | 2.29% | 2,227,890 |
| Aug 15, 2025 | 676.00 | 688.00 | 655.00 | 655.00 | 655.00 | -1.36% | 3,101,642 |
| Aug 14, 2025 | 678.00 | 682.00 | 656.00 | 664.00 | 664.00 | -0.15% | 2,281,528 |
| Aug 13, 2025 | 653.00 | 672.00 | 649.00 | 665.00 | 665.00 | 2.47% | 1,807,522 |
| Aug 12, 2025 | 652.00 | 652.00 | 645.00 | 649.00 | 649.00 | 0.31% | 645,839 |
| Aug 11, 2025 | 656.00 | 659.00 | 646.00 | 647.00 | 647.00 | -1.22% | 849,845 |
| Aug 8, 2025 | 670.00 | 679.00 | 652.00 | 655.00 | 655.00 | -2.82% | 1,907,885 |
| Aug 7, 2025 | 656.00 | 686.00 | 655.00 | 674.00 | 674.00 | 4.33% | 3,193,633 |
| Aug 6, 2025 | 632.00 | 650.00 | 626.00 | 646.00 | 646.00 | 1.89% | 976,323 |
| Aug 5, 2025 | 641.00 | 641.00 | 632.00 | 634.00 | 634.00 | 0.63% | 776,815 |
| Aug 4, 2025 | 640.00 | 641.00 | 630.00 | 630.00 | 630.00 | -3.08% | 1,044,535 |
| Aug 1, 2025 | 646.00 | 658.00 | 644.00 | 650.00 | 650.00 | -1.52% | 1,380,960 |
| Jul 31, 2025 | 646.00 | 666.00 | 634.00 | 660.00 | 660.00 | 2.96% | 2,353,824 |
| Jul 30, 2025 | 622.00 | 649.00 | 615.00 | 641.00 | 641.00 | 3.55% | 1,887,495 |
| Jul 29, 2025 | 630.00 | 633.00 | 614.00 | 619.00 | 619.00 | -1.75% | 792,075 |
| Jul 28, 2025 | 639.00 | 639.00 | 627.00 | 630.00 | 630.00 | 0.48% | 462,362 |
| Jul 25, 2025 | 655.00 | 658.00 | 627.00 | 627.00 | 627.00 | -2.49% | 1,213,154 |
| Jul 24, 2025 | 650.00 | 653.00 | 635.00 | 643.00 | 643.00 | 0.31% | 1,672,407 |
| Jul 23, 2025 | 609.00 | 648.00 | 603.00 | 641.00 | 641.00 | 5.95% | 2,145,751 |
| Jul 22, 2025 | 622.00 | 629.00 | 604.00 | 605.00 | 605.00 | -2.58% | 1,340,894 |
| Jul 21, 2025 | 634.00 | 639.00 | 621.00 | 621.00 | 621.00 | -0.64% | 828,949 |
| Jul 18, 2025 | 632.00 | 644.00 | 625.00 | 625.00 | 625.00 | 0.97% | 1,177,177 |
| Jul 17, 2025 | 610.00 | 622.00 | 610.00 | 619.00 | 619.00 | 0.81% | 481,844 |
| Jul 16, 2025 | 618.00 | 621.00 | 613.00 | 614.00 | 608.01 | 0.16% | 588,655 |
| Jul 15, 2025 | 606.00 | 617.00 | 605.00 | 613.00 | 607.02 | 1.66% | 662,316 |