Jinan Acetate Chemical Co., Ltd. (4763.TW) TAI
44.10
+1.5(+3.52%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
44.10
+1.5(+3.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 42.3 | 44.1 | 44.1 | 44.4 | 42 | 4.52M |
| March 12, 2026 | 44.2 | 42.6 | 42.6 | 44.4 | 42.4 | 5.24M |
| March 11, 2026 | 42.5 | 44.1 | 44.1 | 44.3 | 42.5 | 4.2M |
| March 10, 2026 | 42.1 | 41.95 | 41.95 | 42.45 | 41.9 | 2.45M |
| March 09, 2026 | 41.95 | 41.25 | 41.25 | 42.8 | 40.95 | 10.57M |
| March 06, 2026 | 44.4 | 45.35 | 45.35 | 45.6 | 43.85 | 4.49M |
| March 05, 2026 | 43.7 | 44.5 | 44.5 | 44.7 | 43.05 | 7M |
| March 04, 2026 | 43.4 | 42.5 | 42.5 | 44.45 | 42.45 | 9.37M |
| March 03, 2026 | 46.6 | 44.8 | 44.8 | 46.7 | 44.75 | 9.53M |
| March 02, 2026 | 46.6 | 46.6 | 46.6 | 46.85 | 45.65 | 8.13M |
| February 26, 2026 | 47.4 | 47.2 | 47.2 | 48 | 47.2 | 5.05M |
| February 25, 2026 | 48.25 | 47.35 | 47.35 | 48.4 | 47.05 | 9.04M |
| February 24, 2026 | 48.6 | 48.15 | 48.15 | 48.9 | 48.1 | 6.58M |
| February 23, 2026 | 49.3 | 48.6 | 48.6 | 49.3 | 48.45 | 5.21M |
| February 11, 2026 | 49.5 | 48.7 | 0 | 49.5 | 48.55 | 3.88M |
| February 10, 2026 | 49.7 | 48.9 | 0 | 49.95 | 48.4 | 8.29M |
| February 09, 2026 | 51.8 | 49.7 | 0 | 51.8 | 49.45 | 11.54M |
| February 06, 2026 | 53.5 | 52 | 0 | 53.5 | 50.9 | 7.62M |
| February 05, 2026 | 52.7 | 53.2 | 0 | 56.5 | 52.4 | 18.12M |
| February 04, 2026 | 50.1 | 52.7 | 0 | 53 | 49.95 | 11.19M |
| February 03, 2026 | 50.4 | 50.1 | 0 | 50.4 | 49.2 | 6.65M |
| February 02, 2026 | 49.4 | 49.95 | 0 | 51.9 | 48.75 | 8.68M |
| January 30, 2026 | 50.6 | 49.25 | 0 | 51.2 | 49.25 | 9.51M |
| January 29, 2026 | 50.5 | 49.9 | 0 | 51.1 | 49.9 | 3.75M |
| January 28, 2026 | 50.3 | 50.4 | 0 | 50.5 | 49.7 | 6.39M |
| January 27, 2026 | 50.9 | 50.3 | 0 | 50.9 | 50.3 | 3.57M |
| January 26, 2026 | 50.5 | 50.5 | 0 | 50.7 | 50 | 3.36M |
| January 23, 2026 | 50.8 | 50.2 | 0 | 51.4 | 50.1 | 4.44M |
| January 22, 2026 | 51.3 | 50.5 | 0 | 51.5 | 50.4 | 5.36M |
| January 21, 2026 | 51.7 | 50.8 | 0 | 51.8 | 50.7 | 5M |
| January 20, 2026 | 51.4 | 51.7 | 0 | 51.9 | 51.4 | 2.88M |
| January 19, 2026 | 51.2 | 51.3 | 0 | 52.3 | 50.6 | 4.64M |
| January 16, 2026 | 51.9 | 51.3 | 0 | 52.1 | 51 | 5.83M |
| January 15, 2026 | 52.2 | 51.6 | 0 | 52.7 | 51.4 | 4.54M |
| January 14, 2026 | 51.6 | 52.2 | 0 | 53.3 | 51.5 | 5.64M |
| January 13, 2026 | 52.9 | 51.6 | 0 | 53 | 51.2 | 7.74M |
| January 12, 2026 | 52.8 | 53 | 0 | 53.3 | 52.3 | 6.43M |
| January 09, 2026 | 51.8 | 52.4 | 0 | 52.6 | 51.7 | 4.1M |
| January 08, 2026 | 52.9 | 51.8 | 0 | 52.9 | 51.8 | 6.07M |
| January 07, 2026 | 54 | 52.9 | 0 | 54 | 52.8 | 7.35M |
| January 06, 2026 | 54.5 | 53.9 | 0 | 56.1 | 53.5 | 13.23M |
| January 05, 2026 | 51.5 | 51.2 | 0 | 52.1 | 50.9 | 4.91M |
| January 02, 2026 | 52.2 | 51.2 | 0 | 52.6 | 51.1 | 7.7M |
| December 31, 2025 | 53.1 | 51.9 | 0 | 53.6 | 51.9 | 8.4M |
| December 30, 2025 | 54.2 | 53 | 0 | 54.2 | 52.5 | 6.23M |
| December 29, 2025 | 54 | 53.9 | 0 | 54.6 | 52.9 | 6.26M |
| December 26, 2025 | 54.5 | 55 | 0 | 55.7 | 54.5 | 5.85M |
| December 24, 2025 | 53.3 | 54.2 | 0 | 54.5 | 52.6 | 5.55M |
| December 23, 2025 | 55.5 | 53.2 | 0 | 55.5 | 52.6 | 12.97M |
| December 22, 2025 | 56.1 | 55.6 | 0 | 57 | 55.2 | 12.76M |
| December 19, 2025 | 54.6 | 55.8 | 0 | 56.8 | 53.2 | 18.5M |
| December 18, 2025 | 52.3 | 54.6 | 0 | 55.6 | 52 | 17.53M |
| December 17, 2025 | 49.95 | 52.9 | 0 | 53.7 | 49.85 | 17.13M |
| December 16, 2025 | 49.7 | 49.5 | 0 | 49.7 | 48.4 | 7.88M |
| December 15, 2025 | 48.5 | 49.75 | 0 | 50.5 | 48 | 6.47M |
| December 12, 2025 | 50.2 | 49.15 | 0 | 50.8 | 49.05 | 6.91M |
| December 11, 2025 | 50.8 | 50 | 0 | 51 | 50 | 5.72M |
| December 10, 2025 | 50.2 | 50.7 | 0 | 51.1 | 50 | 5.54M |
| December 09, 2025 | 52 | 50.5 | 0 | 52.2 | 50.2 | 10.1M |
| December 08, 2025 | 53.2 | 52.1 | 0 | 53.2 | 52 | 7.74M |