Jinan Acetate Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 973.00 | 995.00 | 942.00 | 945.00 | 945.00 | 4,836,499 |
| 2023-11-02 | 1,005.00 | 1,035.00 | 951.00 | 972.00 | 972.00 | 7,895,606 |
| 2023-11-01 | 1,000.00 | 1,000.00 | 933.00 | 981.00 | 981.00 | 6,413,078 |
| 2023-10-31 | 1,100.00 | 1,135.00 | 968.00 | 968.00 | 968.00 | 7,277,444 |
| 2023-10-30 | 1,060.00 | 1,105.00 | 1,050.00 | 1,075.00 | 1,075.00 | 3,046,725 |
| 2023-10-27 | 1,150.00 | 1,155.00 | 1,060.00 | 1,075.00 | 1,075.00 | 5,233,748 |
| 2023-10-26 | 1,160.00 | 1,205.00 | 1,130.00 | 1,135.00 | 1,135.00 | 4,968,626 |
| 2023-10-25 | 1,215.00 | 1,220.00 | 1,155.00 | 1,155.00 | 1,155.00 | 2,982,916 |
| 2023-10-24 | 1,190.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2,557,280 |
| 2023-10-23 | 1,215.00 | 1,240.00 | 1,155.00 | 1,165.00 | 1,165.00 | 4,056,928 |
| 2023-10-20 | 1,230.00 | 1,230.00 | 1,180.00 | 1,220.00 | 1,220.00 | 3,410,826 |
| 2023-10-19 | 1,165.00 | 1,240.00 | 1,165.00 | 1,235.00 | 1,235.00 | 4,031,601 |
| 2023-10-18 | 1,165.00 | 1,185.00 | 1,130.00 | 1,170.00 | 1,170.00 | 3,062,504 |
| 2023-10-17 | 1,260.00 | 1,265.00 | 1,155.00 | 1,165.00 | 1,165.00 | 5,038,469 |
| 2023-10-16 | 1,190.00 | 1,235.00 | 1,160.00 | 1,235.00 | 1,235.00 | 3,887,038 |
| 2023-10-13 | 1,175.00 | 1,210.00 | 1,150.00 | 1,185.00 | 1,185.00 | 5,407,933 |
| 2023-10-12 | 1,090.00 | 1,180.00 | 1,085.00 | 1,180.00 | 1,180.00 | 4,870,384 |
| 2023-10-11 | 1,120.00 | 1,130.00 | 1,060.00 | 1,075.00 | 1,075.00 | 3,452,305 |
| 2023-10-06 | 1,135.00 | 1,160.00 | 1,065.00 | 1,090.00 | 1,090.00 | 6,103,695 |
| 2023-10-05 | 1,060.00 | 1,130.00 | 1,055.00 | 1,120.00 | 1,120.00 | 3,824,303 |
| 2023-10-04 | 1,040.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2,405,916 |
| 2023-10-03 | 1,035.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,050.00 | 4,324,948 |
| 2023-10-02 | 1,130.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,165.00 | 2,953,659 |
| 2023-09-28 | 1,155.00 | 1,165.00 | 1,090.00 | 1,105.00 | 1,105.00 | 2,494,010 |
| 2023-09-27 | 1,120.00 | 1,170.00 | 1,120.00 | 1,135.00 | 1,135.00 | 2,443,319 |
| 2023-09-26 | 1,160.00 | 1,180.00 | 1,090.00 | 1,115.00 | 1,115.00 | 4,469,551 |
| 2023-09-25 | 1,110.00 | 1,170.00 | 1,095.00 | 1,160.00 | 1,160.00 | 4,396,101 |
| 2023-09-22 | 1,030.00 | 1,095.00 | 1,020.00 | 1,090.00 | 1,090.00 | 3,685,051 |
| 2023-09-21 | 1,020.00 | 1,060.00 | 1,000.00 | 1,045.00 | 1,045.00 | 3,790,171 |
| 2023-09-20 | 1,075.00 | 1,080.00 | 1,030.00 | 1,030.00 | 1,030.00 | 3,492,316 |
| 2023-09-19 | 1,170.00 | 1,175.00 | 1,070.00 | 1,070.00 | 1,070.00 | 4,623,576 |
| 2023-09-18 | 1,175.00 | 1,235.00 | 1,120.00 | 1,155.00 | 1,155.00 | 4,721,114 |
| 2023-09-15 | 1,155.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | 4,959,521 |
| 2023-09-14 | 1,085.00 | 1,160.00 | 1,075.00 | 1,140.00 | 1,140.00 | 4,300,805 |
| 2023-09-13 | 1,055.00 | 1,070.00 | 1,030.00 | 1,070.00 | 1,070.00 | 2,479,468 |
| 2023-09-12 | 1,065.00 | 1,075.00 | 1,010.00 | 1,040.00 | 1,040.00 | 3,680,263 |
| 2023-09-11 | 1,070.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 3,177,593 |
| 2023-09-08 | 1,095.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3,265,998 |
| 2023-09-07 | 1,075.00 | 1,130.00 | 1,050.00 | 1,095.00 | 1,095.00 | 6,679,604 |
| 2023-09-06 | 1,085.00 | 1,120.00 | 1,025.00 | 1,045.00 | 1,045.00 | 5,174,917 |
| 2023-09-05 | 1,000.00 | 1,095.00 | 999.00 | 1,090.00 | 1,090.00 | 5,233,216 |
| 2023-09-04 | 996.00 | 1,015.00 | 975.00 | 997.00 | 997.00 | 5,466,779 |
| 2023-09-01 | 940.00 | 995.00 | 940.00 | 990.00 | 990.00 | 9,518,936 |
| 2023-08-31 | 934.00 | 946.00 | 891.00 | 936.00 | 936.00 | 6,557,548 |
| 2023-08-30 | 892.00 | 919.00 | 882.00 | 912.00 | 912.00 | 7,192,186 |
| 2023-08-29 | 825.00 | 880.00 | 820.00 | 880.00 | 880.00 | 7,716,990 |
| 2023-08-28 | 858.00 | 863.00 | 798.00 | 810.00 | 810.00 | 5,471,213 |
| 2023-08-25 | 844.00 | 857.00 | 806.00 | 835.00 | 835.00 | 5,243,211 |
| 2023-08-24 | 803.00 | 868.00 | 795.00 | 850.00 | 850.00 | 7,281,304 |
| 2023-08-23 | 795.00 | 804.00 | 767.00 | 791.00 | 791.00 | 3,273,852 |
| 2023-08-22 | 807.00 | 830.00 | 784.00 | 792.00 | 792.00 | 4,617,427 |
| 2023-08-21 | 780.00 | 799.00 | 773.00 | 787.00 | 787.00 | 3,783,805 |
| 2023-08-18 | 817.00 | 857.00 | 741.00 | 756.00 | 756.00 | 9,642,422 |
| 2023-08-17 | 775.00 | 822.00 | 765.00 | 813.00 | 813.00 | 3,984,758 |
| 2023-08-16 | 768.00 | 791.00 | 742.00 | 771.00 | 771.00 | 4,175,268 |
| 2023-08-15 | 771.00 | 784.00 | 754.00 | 776.00 | 776.00 | 3,638,627 |
| 2023-08-14 | 769.00 | 771.00 | 727.00 | 743.00 | 743.00 | 5,504,565 |
| 2023-08-11 | 765.00 | 785.00 | 752.00 | 772.00 | 772.00 | 5,236,805 |
| 2023-08-10 | 829.00 | 829.00 | 750.00 | 750.00 | 750.00 | 5,643,064 |
| 2023-08-09 | 905.00 | 914.00 | 817.00 | 833.00 | 833.00 | 5,700,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-19 | 3.4392 KYD |
| 2022-09-29 | 4.2344 KYD |
| 2021-09-23 | 4.1588 KYD |
| 2020-09-03 | 4.1336 KYD |
| 2019-09-04 | 3.8261 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.