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 |