Advanced Echem Materials Company Limited (TPEX:4749)
Taiwan
· Delayed Price · Currency is TWD 992.00
+26.00 (2.69%)
Apr 28, 2026, 1:30 PM CST
TPEX:4749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 973.00 | 988.00 | 955.00 | 957.00 | - | -0.93% | 629,960 |
| Apr 27, 2026 | 1,000.00 | 1,030.00 | 961.00 | 966.00 | 966.00 | -1.43% | 2,773,894 |
| Apr 24, 2026 | 1,020.00 | 1,035.00 | 966.00 | 980.00 | 980.00 | -1.71% | 3,332,242 |
| Apr 23, 2026 | 1,065.00 | 1,070.00 | 947.00 | 997.00 | 997.00 | -3.67% | 4,969,470 |
| Apr 22, 2026 | 1,000.00 | 1,080.00 | 1,000.00 | 1,035.00 | 1,035.00 | 4.55% | 3,910,392 |
| Apr 21, 2026 | 1,000.00 | 1,005.00 | 965.00 | 990.00 | 990.00 | 0.61% | 3,554,434 |
| Apr 20, 2026 | 908.00 | 984.00 | 907.00 | 984.00 | 984.00 | 9.94% | 5,733,732 |
| Apr 17, 2026 | 892.00 | 901.00 | 883.00 | 895.00 | 895.00 | 0.45% | 980,988 |
| Apr 16, 2026 | 918.00 | 918.00 | 876.00 | 891.00 | 891.00 | -2.20% | 2,848,077 |
| Apr 15, 2026 | 928.00 | 940.00 | 906.00 | 911.00 | 911.00 | -0.87% | 1,818,964 |
| Apr 14, 2026 | 930.00 | 932.00 | 911.00 | 919.00 | 919.00 | - | 1,958,735 |
| Apr 13, 2026 | 901.00 | 938.00 | 886.00 | 919.00 | 919.00 | 2.91% | 3,040,909 |
| Apr 10, 2026 | 899.00 | 910.00 | 877.00 | 893.00 | 893.00 | 1.82% | 1,989,433 |
| Apr 9, 2026 | 874.00 | 888.00 | 861.00 | 877.00 | 877.00 | 1.04% | 1,255,218 |
| Apr 8, 2026 | 843.00 | 872.00 | 836.00 | 868.00 | 868.00 | 7.03% | 1,639,654 |
| Apr 7, 2026 | 820.00 | 822.00 | 806.00 | 811.00 | 811.00 | 1.25% | 779,658 |
| Apr 2, 2026 | 833.00 | 839.00 | 801.00 | 801.00 | 801.00 | -3.26% | 1,280,294 |
| Apr 1, 2026 | 837.00 | 843.00 | 827.00 | 828.00 | 828.00 | 3.76% | 1,079,301 |
| Mar 31, 2026 | 817.00 | 838.00 | 797.00 | 798.00 | 798.00 | -2.68% | 1,930,353 |
| Mar 30, 2026 | 855.00 | 856.00 | 816.00 | 820.00 | 820.00 | -5.20% | 2,381,162 |
| Mar 27, 2026 | 870.00 | 881.00 | 860.00 | 865.00 | 865.00 | -2.48% | 1,564,426 |
| Mar 26, 2026 | 907.00 | 921.00 | 885.00 | 887.00 | 887.00 | -1.00% | 1,774,408 |
| Mar 25, 2026 | 884.00 | 907.00 | 877.00 | 896.00 | 896.00 | 3.82% | 2,269,790 |
| Mar 24, 2026 | 875.00 | 890.00 | 850.00 | 863.00 | 863.00 | 0.47% | 2,004,402 |
| Mar 23, 2026 | 851.00 | 883.00 | 837.00 | 859.00 | 859.00 | -1.83% | 1,931,157 |
| Mar 20, 2026 | 923.00 | 934.00 | 873.00 | 875.00 | 875.00 | -4.27% | 4,514,754 |
| Mar 19, 2026 | 913.00 | 931.00 | 913.00 | 914.00 | 914.00 | -1.30% | 1,681,712 |
| Mar 18, 2026 | 928.00 | 936.00 | 920.00 | 926.00 | 926.00 | 1.20% | 1,414,773 |
| Mar 17, 2026 | 948.00 | 955.00 | 907.00 | 915.00 | 915.00 | -1.93% | 3,207,739 |
| Mar 16, 2026 | 937.00 | 964.00 | 929.00 | 933.00 | 933.00 | 0.86% | 2,889,996 |
| Mar 13, 2026 | 955.00 | 955.00 | 911.00 | 925.00 | 925.00 | -5.90% | 4,579,371 |
| Mar 12, 2026 | 985.00 | 1,005.00 | 962.00 | 983.00 | 983.00 | 0.92% | 3,737,758 |
| Mar 11, 2026 | 947.00 | 983.00 | 943.00 | 974.00 | 974.00 | 5.87% | 3,182,258 |
| Mar 10, 2026 | 955.00 | 974.00 | 905.00 | 920.00 | 920.00 | 0.66% | 4,741,255 |
| Mar 9, 2026 | 916.00 | 959.00 | 914.00 | 914.00 | 914.00 | -9.95% | 3,918,043 |
| 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 |