Taiwan - Delayed Quote TWD
Jinan Acetate Chemical Co., Ltd. (4763.TW)
818.00
-29.00
(-3.42%)
At close: 1:30:05 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 844.00 | 847.00 | 795.00 | 818.00 | 818.00 | 2,699,966 |
| May 2, 2025 | 852.00 | 857.00 | 844.00 | 847.00 | 847.00 | 909,992 |
| Apr 30, 2025 | 860.00 | 863.00 | 834.00 | 840.00 | 840.00 | 1,894,992 |
| Apr 29, 2025 | 821.00 | 870.00 | 819.00 | 859.00 | 859.00 | 2,684,393 |
| Apr 28, 2025 | 822.00 | 823.00 | 814.00 | 817.00 | 817.00 | 648,990 |
| Apr 25, 2025 | 810.00 | 829.00 | 810.00 | 813.00 | 813.00 | 1,900,436 |
| Apr 24, 2025 | 794.00 | 807.00 | 786.00 | 791.00 | 791.00 | 1,345,601 |
| Apr 23, 2025 | 786.00 | 795.00 | 776.00 | 788.00 | 788.00 | 1,640,501 |
| Apr 22, 2025 | 750.00 | 786.00 | 745.00 | 760.00 | 760.00 | 1,736,853 |
| Apr 21, 2025 | 810.00 | 814.00 | 777.00 | 777.00 | 777.00 | 1,810,635 |
| Apr 18, 2025 | 820.00 | 825.00 | 807.00 | 814.00 | 814.00 | 1,243,502 |
| Apr 17, 2025 | 818.00 | 828.00 | 807.00 | 820.00 | 820.00 | 1,418,942 |
| Apr 16, 2025 | 820.00 | 844.00 | 813.00 | 822.00 | 822.00 | 2,320,110 |
| Apr 15, 2025 | 820.00 | 832.00 | 810.00 | 827.00 | 827.00 | 2,824,104 |
| Apr 14, 2025 | 780.00 | 819.00 | 775.00 | 810.00 | 810.00 | 3,767,303 |
| Apr 11, 2025 | 704.00 | 763.00 | 681.00 | 763.00 | 763.00 | 3,568,189 |
| Apr 10, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 590,002 |
| Apr 9, 2025 | 740.00 | 741.00 | 669.00 | 669.00 | 669.00 | 5,079,446 |
| Apr 8, 2025 | 727.00 | 775.00 | 715.00 | 743.00 | 743.00 | 6,293,721 |
| Apr 7, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 167,710 |
| Apr 2, 2025 | 878.00 | 884.00 | 866.00 | 874.00 | 874.00 | 653,203 |
| Apr 1, 2025 | 871.00 | 881.00 | 867.00 | 876.00 | 876.00 | 947,062 |
| Mar 31, 2025 | 870.00 | 890.00 | 851.00 | 859.00 | 859.00 | 2,163,916 |
| Mar 28, 2025 | 918.00 | 924.00 | 904.00 | 908.00 | 908.00 | 1,156,520 |
| Mar 27, 2025 | 912.00 | 923.00 | 904.00 | 923.00 | 923.00 | 1,660,961 |
| Mar 26, 2025 | 924.00 | 926.00 | 908.00 | 912.00 | 912.00 | 1,664,872 |
| Mar 25, 2025 | 935.00 | 938.00 | 921.00 | 927.00 | 927.00 | 1,287,490 |
| Mar 24, 2025 | 953.00 | 965.00 | 908.00 | 925.00 | 925.00 | 3,521,077 |
| Mar 21, 2025 | 960.00 | 966.00 | 950.00 | 950.00 | 950.00 | 837,468 |
| Mar 20, 2025 | 967.00 | 970.00 | 950.00 | 955.00 | 955.00 | 1,172,327 |
| Mar 19, 2025 | 956.00 | 966.00 | 950.00 | 953.00 | 953.00 | 1,185,998 |
| Mar 18, 2025 | 950.00 | 964.00 | 935.00 | 958.00 | 958.00 | 2,063,142 |
| Mar 17, 2025 | 963.00 | 985.00 | 936.00 | 939.00 | 939.00 | 2,353,764 |
| Mar 14, 2025 | 1,065.00 | 1,070.00 | 959.00 | 959.00 | 959.00 | 7,010,654 |
| Mar 13, 2025 | 1,120.00 | 1,130.00 | 1,060.00 | 1,065.00 | 1,065.00 | 3,034,189 |
| Mar 12, 2025 | 1,105.00 | 1,130.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2,837,841 |
| Mar 11, 2025 | 1,100.00 | 1,115.00 | 1,060.00 | 1,100.00 | 1,100.00 | 4,957,249 |
| Mar 10, 2025 | 1,115.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 4,437,419 |
| Mar 7, 2025 | 1,070.00 | 1,125.00 | 1,060.00 | 1,105.00 | 1,105.00 | 5,912,742 |
| Mar 6, 2025 | 1,000.00 | 1,080.00 | 999.00 | 1,080.00 | 1,080.00 | 8,891,491 |
| Mar 5, 2025 | 950.00 | 994.00 | 944.00 | 983.00 | 983.00 | 4,042,886 |
| Mar 4, 2025 | 921.00 | 947.00 | 914.00 | 946.00 | 946.00 | 1,793,334 |
| Mar 3, 2025 | 918.00 | 937.00 | 908.00 | 928.00 | 928.00 | 1,831,330 |
| Feb 27, 2025 | 924.00 | 932.00 | 911.00 | 925.00 | 925.00 | 1,056,112 |
| Feb 26, 2025 | 913.00 | 933.00 | 912.00 | 917.00 | 917.00 | 746,414 |
| Feb 25, 2025 | 918.00 | 921.00 | 904.00 | 916.00 | 916.00 | 545,167 |
| Feb 24, 2025 | 919.00 | 926.00 | 912.00 | 922.00 | 922.00 | 738,178 |
| Feb 21, 2025 | 930.00 | 945.00 | 919.00 | 923.00 | 923.00 | 1,238,154 |
| Feb 20, 2025 | 944.00 | 953.00 | 923.00 | 925.00 | 925.00 | 1,992,238 |
| Feb 19, 2025 | 915.00 | 939.00 | 911.00 | 932.00 | 932.00 | 1,367,046 |
| Feb 18, 2025 | 908.00 | 915.00 | 903.00 | 915.00 | 915.00 | 467,404 |
| Feb 17, 2025 | 908.00 | 915.00 | 901.00 | 908.00 | 908.00 | 721,732 |
| Feb 14, 2025 | 929.00 | 934.00 | 896.00 | 905.00 | 905.00 | 1,332,533 |
| Feb 13, 2025 | 929.00 | 934.00 | 920.00 | 929.00 | 929.00 | 1,111,070 |
| Feb 12, 2025 | 911.00 | 947.00 | 910.00 | 933.00 | 933.00 | 3,572,246 |
| Feb 11, 2025 | 902.00 | 916.00 | 901.00 | 907.00 | 907.00 | 2,112,233 |
| Feb 10, 2025 | 870.00 | 898.00 | 869.00 | 895.00 | 895.00 | 3,068,130 |
| Feb 7, 2025 | 867.00 | 868.00 | 852.00 | 862.00 | 862.00 | 1,151,242 |
| Feb 6, 2025 | 860.00 | 878.00 | 859.00 | 875.00 | 875.00 | 1,023,046 |
| Feb 5, 2025 | 853.00 | 869.00 | 853.00 | 855.00 | 855.00 | 670,295 |
| Feb 4, 2025 | 853.00 | 860.00 | 845.00 | 851.00 | 851.00 | 537,342 |
| Feb 3, 2025 | 832.00 | 856.00 | 826.00 | 846.00 | 846.00 | 991,192 |
| Jan 22, 2025 | 841.00 | 849.00 | 834.00 | 845.00 | 845.00 | 707,905 |
| Jan 21, 2025 | 843.00 | 857.00 | 838.00 | 838.00 | 838.00 | 613,908 |
| Jan 20, 2025 | 843.00 | 850.00 | 838.00 | 843.00 | 843.00 | 455,031 |
| Jan 17, 2025 | 858.00 | 858.00 | 842.00 | 842.00 | 842.00 | 483,968 |
| Jan 16, 2025 | 852.00 | 865.00 | 848.00 | 851.00 | 851.00 | 650,053 |
| Jan 15, 2025 | 850.00 | 855.00 | 843.00 | 843.00 | 843.00 | 526,661 |
| Jan 14, 2025 | 843.00 | 858.00 | 842.00 | 851.00 | 851.00 | 705,278 |
| Jan 13, 2025 | 852.00 | 862.00 | 834.00 | 839.00 | 839.00 | 1,130,330 |
| Jan 10, 2025 | 874.00 | 879.00 | 857.00 | 859.00 | 859.00 | 1,181,242 |
| Jan 9, 2025 | 883.00 | 893.00 | 874.00 | 874.00 | 874.00 | 1,096,045 |
| Jan 8, 2025 | 887.00 | 894.00 | 885.00 | 885.00 | 885.00 | 508,365 |
| Jan 7, 2025 | 895.00 | 896.00 | 881.00 | 886.00 | 886.00 | 799,865 |
| Jan 6, 2025 | 882.00 | 892.00 | 878.00 | 885.00 | 885.00 | 719,160 |
| Jan 3, 2025 | 880.00 | 884.00 | 868.00 | 874.00 | 874.00 | 884,102 |
| Jan 2, 2025 | 903.00 | 918.00 | 872.00 | 872.00 | 872.00 | 2,935,014 |
| Dec 31, 2024 | 883.00 | 902.00 | 883.00 | 897.00 | 897.00 | 696,324 |
| Dec 30, 2024 | 892.00 | 897.00 | 885.00 | 885.00 | 885.00 | 598,379 |
| Dec 27, 2024 | 906.00 | 912.00 | 894.00 | 895.00 | 895.00 | 978,591 |
| Dec 26, 2024 | 900.00 | 911.00 | 893.00 | 906.00 | 906.00 | 1,393,933 |
| Dec 25, 2024 | 913.00 | 916.00 | 891.00 | 897.00 | 897.00 | 2,348,248 |
| Dec 24, 2024 | 907.00 | 928.00 | 906.00 | 906.00 | 906.00 | 2,273,616 |
| Dec 23, 2024 | 903.00 | 912.00 | 878.00 | 907.00 | 907.00 | 2,398,046 |
| Dec 20, 2024 | 917.00 | 923.00 | 889.00 | 889.00 | 889.00 | 2,430,270 |
| Dec 19, 2024 | 890.00 | 923.00 | 886.00 | 910.00 | 910.00 | 1,313,331 |
| Dec 18, 2024 | 22.580126 Dividend | |||||
| Dec 18, 2024 | 926.00 | 931.00 | 901.00 | 904.00 | 904.00 | 1,820,129 |
| Dec 17, 2024 | 929.00 | 949.00 | 923.00 | 942.00 | 919.42 | 1,697,138 |
| Dec 16, 2024 | 945.00 | 954.00 | 922.00 | 923.00 | 900.88 | 1,385,690 |
| Dec 13, 2024 | 948.00 | 958.00 | 934.00 | 939.00 | 916.49 | 1,091,226 |
| Dec 12, 2024 | 940.00 | 965.00 | 940.00 | 942.00 | 919.42 | 2,222,719 |
| Dec 11, 2024 | 945.00 | 951.00 | 928.00 | 935.00 | 912.59 | 1,536,805 |
| Dec 10, 2024 | 969.00 | 977.00 | 936.00 | 941.00 | 918.44 | 2,463,921 |
| Dec 9, 2024 | 958.00 | 979.00 | 949.00 | 968.00 | 944.80 | 4,528,125 |
| Dec 6, 2024 | 925.00 | 948.00 | 925.00 | 925.00 | 902.83 | 2,237,493 |
| Dec 5, 2024 | 923.00 | 937.00 | 917.00 | 924.00 | 901.85 | 1,679,271 |
| Dec 4, 2024 | 926.00 | 937.00 | 908.00 | 916.00 | 894.04 | 2,063,421 |
| Dec 3, 2024 | 900.00 | 934.00 | 899.00 | 924.00 | 901.85 | 3,823,333 |
| Dec 2, 2024 | 895.00 | 899.00 | 885.00 | 897.00 | 875.50 | 1,452,133 |
| Nov 29, 2024 | 866.00 | 893.00 | 861.00 | 889.00 | 867.69 | 1,827,719 |
| Nov 28, 2024 | 867.00 | 876.00 | 854.00 | 868.00 | 847.19 | 1,212,487 |
| Nov 27, 2024 | 886.00 | 898.00 | 864.00 | 864.00 | 843.29 | 2,114,484 |
| Nov 26, 2024 | 869.00 | 894.00 | 869.00 | 885.00 | 863.79 | 2,827,953 |
| Nov 25, 2024 | 859.00 | 886.00 | 853.00 | 873.00 | 852.07 | 2,156,614 |
| Nov 22, 2024 | 850.00 | 855.00 | 848.00 | 853.00 | 832.55 | 638,022 |
| Nov 21, 2024 | 842.00 | 857.00 | 841.00 | 847.00 | 826.70 | 1,206,619 |
| Nov 20, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 819.86 | 1,222,845 |
| Nov 19, 2024 | 825.00 | 830.00 | 817.00 | 824.00 | 804.25 | 923,779 |
| Nov 18, 2024 | 846.00 | 848.00 | 819.00 | 819.00 | 799.37 | 1,810,337 |
| Nov 15, 2024 | 851.00 | 857.00 | 842.00 | 846.00 | 825.72 | 1,233,855 |
| Nov 14, 2024 | 830.00 | 855.00 | 801.00 | 851.00 | 830.60 | 3,889,700 |
| Nov 13, 2024 | 874.00 | 890.00 | 874.00 | 877.00 | 855.98 | 2,183,579 |
| Nov 12, 2024 | 875.00 | 887.00 | 864.00 | 873.00 | 852.07 | 2,020,643 |
| Nov 11, 2024 | 873.00 | 886.00 | 868.00 | 878.00 | 856.95 | 1,350,734 |
| Nov 8, 2024 | 867.00 | 872.00 | 858.00 | 872.00 | 851.10 | 888,261 |
| Nov 7, 2024 | 846.00 | 873.00 | 846.00 | 867.00 | 846.22 | 2,231,857 |
| Nov 6, 2024 | 855.00 | 858.00 | 838.00 | 844.00 | 823.77 | 1,377,436 |
| Nov 5, 2024 | 848.00 | 858.00 | 846.00 | 853.00 | 832.55 | 831,511 |
| Nov 4, 2024 | 853.00 | 857.00 | 844.00 | 848.00 | 827.67 | 737,757 |
| Nov 1, 2024 | 839.00 | 860.00 | 834.00 | 855.00 | 834.51 | 809,898 |
| Oct 30, 2024 | 848.00 | 865.00 | 842.00 | 851.00 | 830.60 | 1,157,791 |
| Oct 29, 2024 | 842.00 | 849.00 | 834.00 | 842.00 | 821.82 | 774,540 |
| Oct 28, 2024 | 873.00 | 878.00 | 842.00 | 844.00 | 823.77 | 2,380,167 |
| Oct 25, 2024 | 879.00 | 892.00 | 871.00 | 873.00 | 852.07 | 1,917,203 |
| Oct 24, 2024 | 881.00 | 883.00 | 869.00 | 874.00 | 853.05 | 1,204,719 |
| Oct 23, 2024 | 884.00 | 892.00 | 877.00 | 879.00 | 857.93 | 1,343,905 |
| Oct 22, 2024 | 879.00 | 885.00 | 874.00 | 882.00 | 860.86 | 1,315,823 |
| Oct 21, 2024 | 864.00 | 886.00 | 864.00 | 885.00 | 863.79 | 2,022,544 |
| Oct 18, 2024 | 878.00 | 884.00 | 863.00 | 864.00 | 843.29 | 1,766,523 |
| Oct 17, 2024 | 840.00 | 885.00 | 840.00 | 880.00 | 858.91 | 3,878,860 |
| Oct 16, 2024 | 837.00 | 838.00 | 821.00 | 838.00 | 817.91 | 1,645,392 |
| Oct 15, 2024 | 845.00 | 854.00 | 837.00 | 837.00 | 816.94 | 1,594,286 |
| Oct 14, 2024 | 849.00 | 849.00 | 829.00 | 837.00 | 816.94 | 1,803,085 |
| Oct 11, 2024 | 864.00 | 864.00 | 847.00 | 849.00 | 828.65 | 1,549,902 |
| Oct 9, 2024 | 872.00 | 877.00 | 858.00 | 858.00 | 837.43 | 1,888,767 |
| Oct 8, 2024 | 885.00 | 885.00 | 858.00 | 872.00 | 851.10 | 2,212,610 |
| Oct 7, 2024 | 897.00 | 900.00 | 872.00 | 881.00 | 859.88 | 1,854,564 |
| Oct 4, 2024 | 878.00 | 890.00 | 875.00 | 886.00 | 864.76 | 1,172,375 |
| Oct 1, 2024 | 893.00 | 894.00 | 874.00 | 874.00 | 853.05 | 1,496,307 |
| Sep 30, 2024 | 886.00 | 906.00 | 874.00 | 887.00 | 865.74 | 1,447,829 |
| Sep 27, 2024 | 896.00 | 905.00 | 889.00 | 892.00 | 870.62 | 1,106,749 |
| Sep 26, 2024 | 906.00 | 910.00 | 892.00 | 893.00 | 871.59 | 1,334,850 |
| Sep 25, 2024 | 898.00 | 910.00 | 894.00 | 904.00 | 882.33 | 1,319,933 |
| Sep 24, 2024 | 890.00 | 898.00 | 885.00 | 891.00 | 869.64 | 1,114,505 |
| Sep 23, 2024 | 903.00 | 906.00 | 888.00 | 890.00 | 868.67 | 1,633,503 |
| Sep 20, 2024 | 901.00 | 909.00 | 893.00 | 906.00 | 884.28 | 2,120,734 |
| Sep 19, 2024 | 888.00 | 905.00 | 876.00 | 901.00 | 879.40 | 3,268,867 |
| Sep 18, 2024 | 846.00 | 888.00 | 846.00 | 875.00 | 854.03 | 3,280,923 |
| Sep 16, 2024 | 846.00 | 858.00 | 843.00 | 844.00 | 823.77 | 1,323,247 |
| Sep 13, 2024 | 870.00 | 872.00 | 844.00 | 845.00 | 824.74 | 2,293,155 |
| Sep 12, 2024 | 6.490556 Dividend | |||||
| Sep 12, 2024 | 862.00 | 891.00 | 848.00 | 865.00 | 844.27 | 4,966,784 |
| Sep 12, 2024 | 1149.7821:1000 Stock Splits | |||||
| Sep 11, 2024 | 801.89 | 864.51 | 798.41 | 834.07 | 807.74 | 5,154,309 |
| Sep 10, 2024 | 839.29 | 847.12 | 800.15 | 800.15 | 774.89 | 3,057,102 |
| Sep 9, 2024 | 824.50 | 835.81 | 809.72 | 829.72 | 803.53 | 3,172,938 |
| Sep 6, 2024 | 821.03 | 837.55 | 809.72 | 836.68 | 810.27 | 2,567,792 |
| Sep 5, 2024 | 847.12 | 861.03 | 813.20 | 820.16 | 794.27 | 5,578,889 |
| Sep 4, 2024 | 834.94 | 864.51 | 807.11 | 827.11 | 801.00 | 6,015,133 |
| Sep 3, 2024 | 839.29 | 874.08 | 834.07 | 860.16 | 833.01 | 5,310,628 |
| Sep 2, 2024 | 807.98 | 841.03 | 804.50 | 834.07 | 807.74 | 4,015,613 |
| Aug 30, 2024 | 809.72 | 812.33 | 794.93 | 801.02 | 775.74 | 2,047,547 |
| Aug 29, 2024 | 801.89 | 813.20 | 795.80 | 801.89 | 776.58 | 1,769,545 |
| Aug 28, 2024 | 794.93 | 808.85 | 788.85 | 803.63 | 778.26 | 2,935,615 |
| Aug 27, 2024 | 776.67 | 810.59 | 773.19 | 789.71 | 764.79 | 3,871,182 |
| Aug 26, 2024 | 808.85 | 814.07 | 771.45 | 773.19 | 748.78 | 5,899,360 |
| Aug 23, 2024 | 772.32 | 780.15 | 759.27 | 780.15 | 755.52 | 1,987,991 |
| Aug 22, 2024 | 778.41 | 787.11 | 766.23 | 767.97 | 743.73 | 1,905,144 |
| Aug 21, 2024 | 756.67 | 781.02 | 750.58 | 779.28 | 754.68 | 2,900,536 |
| Aug 20, 2024 | 762.75 | 770.58 | 751.45 | 756.67 | 732.78 | 1,744,309 |
| Aug 19, 2024 | 742.75 | 772.32 | 740.14 | 765.36 | 741.20 | 3,665,846 |
| Aug 16, 2024 | 738.40 | 742.75 | 727.96 | 733.18 | 710.04 | 1,765,135 |
| Aug 15, 2024 | 714.92 | 732.31 | 709.70 | 722.75 | 699.93 | 1,474,449 |
| Aug 14, 2024 | 707.09 | 744.49 | 707.09 | 716.66 | 694.04 | 2,369,001 |
| Aug 13, 2024 | 711.44 | 711.44 | 696.65 | 698.39 | 676.35 | 870,442 |
| Aug 12, 2024 | 703.61 | 712.31 | 700.13 | 702.74 | 680.56 | 942,892 |
| Aug 9, 2024 | 722.75 | 731.44 | 701.00 | 703.61 | 681.40 | 2,046,297 |
| Aug 8, 2024 | 722.75 | 730.57 | 699.26 | 701.00 | 678.87 | 2,475,681 |
| Aug 7, 2024 | 692.31 | 734.92 | 679.26 | 734.92 | 711.72 | 3,556,920 |
| Aug 6, 2024 | 691.44 | 698.39 | 600.11 | 668.82 | 647.71 | 4,032,005 |
| Aug 5, 2024 | 725.35 | 725.35 | 665.34 | 665.34 | 644.34 | 3,893,371 |
| Aug 2, 2024 | 750.58 | 777.54 | 732.31 | 739.27 | 715.93 | 2,834,419 |
| Aug 1, 2024 | 757.53 | 781.02 | 740.14 | 770.58 | 746.26 | 2,698,953 |
| Jul 31, 2024 | 708.83 | 762.75 | 704.48 | 749.71 | 726.04 | 2,600,695 |
| Jul 30, 2024 | 680.13 | 707.09 | 678.39 | 704.48 | 682.24 | 1,001,738 |
| Jul 29, 2024 | 719.27 | 721.88 | 687.09 | 687.09 | 665.40 | 1,507,178 |
| Jul 26, 2024 | 689.70 | 713.18 | 680.13 | 713.18 | 690.67 | 1,141,024 |
| Jul 23, 2024 | 699.26 | 718.40 | 699.26 | 709.70 | 687.30 | 1,149,371 |
| Jul 22, 2024 | 738.40 | 740.14 | 692.31 | 692.31 | 670.45 | 3,312,558 |
| Jul 19, 2024 | 773.19 | 779.28 | 738.40 | 738.40 | 715.09 | 1,573,297 |
| Jul 18, 2024 | 769.71 | 783.63 | 759.27 | 765.36 | 741.20 | 1,725,473 |
| Jul 17, 2024 | 771.45 | 775.80 | 767.10 | 774.06 | 749.63 | 645,463 |
| Jul 16, 2024 | 772.32 | 789.71 | 767.97 | 768.84 | 744.57 | 1,618,572 |
| Jul 15, 2024 | 765.36 | 774.93 | 746.23 | 773.19 | 748.78 | 1,593,978 |
| Jul 12, 2024 | 756.67 | 767.10 | 748.84 | 757.53 | 733.62 | 687,393 |
| Jul 11, 2024 | 771.45 | 771.45 | 756.67 | 757.53 | 733.62 | 934,707 |
| Jul 10, 2024 | 761.88 | 770.58 | 758.40 | 761.88 | 737.83 | 976,352 |
| Jul 9, 2024 | 773.19 | 777.54 | 754.93 | 757.53 | 733.62 | 2,030,934 |
| Jul 8, 2024 | 791.45 | 794.06 | 772.32 | 773.19 | 748.78 | 2,036,480 |
| Jul 5, 2024 | 800.15 | 806.24 | 788.85 | 788.85 | 763.94 | 1,114,058 |
| Jul 4, 2024 | 820.16 | 822.76 | 798.41 | 798.41 | 773.21 | 2,873,395 |
| Jul 3, 2024 | 787.98 | 806.24 | 783.63 | 806.24 | 780.79 | 2,657,322 |
| Jul 2, 2024 | 782.76 | 794.93 | 773.19 | 780.15 | 755.52 | 1,620,727 |
| Jul 1, 2024 | 776.67 | 798.41 | 769.71 | 779.28 | 754.68 | 1,606,890 |
| Jun 28, 2024 | 796.67 | 801.02 | 774.93 | 774.93 | 750.47 | 2,202,628 |
| Jun 27, 2024 | 792.32 | 814.94 | 786.24 | 792.32 | 767.31 | 2,428,284 |
| Jun 26, 2024 | 781.89 | 803.63 | 777.54 | 800.15 | 774.89 | 3,081,771 |
| Jun 25, 2024 | 769.71 | 779.28 | 743.62 | 773.19 | 748.78 | 2,957,739 |
| Jun 24, 2024 | 809.72 | 822.76 | 761.88 | 767.10 | 742.89 | 5,455,150 |
| Jun 21, 2024 | 766.23 | 825.37 | 756.67 | 803.63 | 778.26 | 5,971,692 |
| Jun 20, 2024 | 743.62 | 774.93 | 741.01 | 764.49 | 740.36 | 4,810,868 |
| Jun 19, 2024 | 732.31 | 743.62 | 729.70 | 735.79 | 712.57 | 1,467,981 |
| Jun 18, 2024 | 737.53 | 745.36 | 727.09 | 727.09 | 704.14 | 1,058,992 |
| Jun 17, 2024 | 728.83 | 749.71 | 727.96 | 728.83 | 705.83 | 1,936,832 |
| Jun 14, 2024 | 728.83 | 734.92 | 719.27 | 728.83 | 705.83 | 1,320,630 |
| Jun 13, 2024 | 716.66 | 737.53 | 711.44 | 728.83 | 705.83 | 2,091,342 |
| Jun 12, 2024 | 703.61 | 708.83 | 701.00 | 706.22 | 683.93 | 769,263 |
| Jun 11, 2024 | 708.83 | 721.01 | 701.00 | 701.87 | 679.72 | 1,017,964 |
| Jun 7, 2024 | 721.88 | 721.88 | 709.70 | 713.18 | 690.67 | 2,018,780 |
| Jun 6, 2024 | 731.44 | 732.31 | 723.62 | 730.57 | 707.51 | 866,484 |
| Jun 5, 2024 | 729.70 | 731.44 | 721.88 | 725.35 | 702.46 | 627,536 |
| Jun 4, 2024 | 721.88 | 737.53 | 719.27 | 721.01 | 698.25 | 986,339 |
| Jun 3, 2024 | 722.75 | 730.57 | 719.27 | 721.88 | 699.09 | 871,442 |
| May 31, 2024 | 751.45 | 759.27 | 717.53 | 719.27 | 696.56 | 3,670,141 |
| May 30, 2024 | 726.22 | 759.27 | 721.01 | 745.36 | 721.83 | 3,097,208 |
| May 29, 2024 | 730.57 | 746.23 | 719.27 | 730.57 | 707.51 | 1,828,206 |
| May 28, 2024 | 726.22 | 734.92 | 717.53 | 727.09 | 704.14 | 1,642,741 |
| May 27, 2024 | 716.66 | 724.49 | 711.44 | 719.27 | 696.56 | 930,877 |
| May 24, 2024 | 688.83 | 721.88 | 688.83 | 708.83 | 686.46 | 1,485,444 |
| May 23, 2024 | 723.62 | 726.22 | 701.00 | 703.61 | 681.40 | 2,195,315 |
| May 22, 2024 | 726.22 | 738.40 | 722.75 | 725.35 | 702.46 | 1,011,748 |
| May 21, 2024 | 729.70 | 734.92 | 725.35 | 726.22 | 703.30 | 833,387 |
| May 20, 2024 | 749.71 | 766.23 | 721.88 | 729.70 | 706.67 | 4,234,444 |
| May 17, 2024 | 721.88 | 752.32 | 711.44 | 748.84 | 725.20 | 2,943,974 |
| May 16, 2024 | 733.18 | 738.40 | 718.40 | 725.35 | 702.46 | 1,867,524 |
| May 15, 2024 | 708.83 | 738.40 | 707.96 | 725.35 | 702.46 | 3,569,048 |
| May 14, 2024 | 709.70 | 714.92 | 693.17 | 698.39 | 676.35 | 1,774,654 |
| May 13, 2024 | 717.53 | 735.79 | 701.00 | 702.74 | 680.56 | 4,618,130 |
| May 10, 2024 | 665.34 | 690.57 | 665.34 | 681.00 | 659.50 | 2,002,007 |
| May 9, 2024 | 673.17 | 679.26 | 660.13 | 660.99 | 640.13 | 1,514,035 |
| May 8, 2024 | 654.04 | 672.30 | 647.95 | 672.30 | 651.08 | 1,948,109 |
| May 7, 2024 | 643.60 | 678.39 | 639.25 | 647.95 | 627.50 | 3,485,875 |
| May 6, 2024 | 693.17 | 694.04 | 648.82 | 654.04 | 633.39 | 4,791,815 |
Related Tickers
1773.TW Shiny Chemical Industrial Co., Ltd.
130.00
-2.26%
1312.TW Grand Pacific Petrochemical Corporation
11.85
+0.85%
1708.TW Sesoda Corporation
33.25
-1.77%
1326.TW Formosa Chemicals & Fibre Corporation
26.20
+4.80%
1723.TW China Steel Chemical Corporation
90.80
-0.98%
1310.TW Taiwan Styrene Monomer Corporation
9.26
+1.65%
8435.TWO Zimmite Taiwan Ltd.
72.80
+1.39%
1721.TW Sunko Ink Co., Ltd.
11.70
-2.50%
1727.TW Chung Hwa Chemical Industrial Works, Ltd.
22.70
-1.94%
1710.TW Oriental Union Chemical Corporation
13.85
+0.73%