Jinan Acetate Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	51.400	51.900	51.400	51.700	51.700	2,848,230
2026-01-19	51.200	52.300	50.600	51.300	51.300	4,592,900
2026-01-16	51.900	52.100	51.000	51.300	51.300	5,762,939
2026-01-15	52.200	52.700	51.400	51.600	51.600	4,490,183
2026-01-14	51.600	53.300	51.500	52.200	52.200	5,594,076
2026-01-13	52.900	53.000	51.200	51.600	51.600	7,646,325
2026-01-12	52.800	53.300	52.300	53.000	53.000	6,390,182
2026-01-09	51.800	52.600	51.700	52.400	52.400	4,072,944
2026-01-08	52.900	52.900	51.800	51.800	51.800	6,009,610
2026-01-07	54.000	54.000	52.800	52.900	52.900	7,290,813
2026-01-06	54.500	56.100	53.500	53.900	53.900	13,142,830
2026-01-05	51.500	52.100	50.900	51.200	51.200	4,862,523
2026-01-02	52.200	52.600	51.100	51.200	51.200	7,640,397
2025-12-31	53.100	53.600	51.900	51.900	51.900	8,342,508
2025-12-30	54.200	54.200	52.500	53.000	53.000	6,180,452
2025-12-29	54.000	54.600	52.900	53.900	53.900	6,216,204
2025-12-26	54.500	55.700	54.500	55.000	55.000	5,804,198
2025-12-24	53.300	54.500	52.600	54.200	54.200	5,506,453
2025-12-23	55.500	55.500	52.600	53.200	53.200	12,854,945
2025-12-22	56.100	57.000	55.200	55.600	55.600	12,694,263
2025-12-19	54.600	56.800	53.200	55.800	55.800	18,403,721
2025-12-18	52.300	55.600	52.000	54.600	54.600	17,413,932
2025-12-17	49.950	53.700	49.850	52.900	52.900	16,997,622
2025-12-16	49.700	49.700	48.400	49.500	49.500	7,783,050
2025-12-15	48.500	50.500	48.000	49.750	49.750	6,417,442
2025-12-12	50.200	50.800	49.050	49.150	49.150	6,795,352
2025-12-11	50.800	51.000	50.000	50.000	50.000	5,645,778
2025-12-10	50.200	51.100	50.000	50.700	50.700	5,479,982
2025-12-09	52.000	52.200	50.200	50.500	50.500	9,910,335
2025-12-08	53.200	53.200	52.000	52.100	52.100	7,582,019
2025-12-05	54.100	54.800	53.500	53.700	53.700	2,665,117
2025-12-04	54.300	55.400	53.600	53.700	53.700	5,850,335
2025-12-03	54.800	54.900	54.200	54.200	54.200	3,192,611
2025-12-02	55.200	56.200	54.600	54.600	54.600	5,127,045
2025-12-01	55.200	56.000	54.600	55.200	55.200	4,970,807
2025-11-28	55.600	56.300	55.000	55.500	55.500	7,691,834
2025-11-27	55.700	56.200	55.100	55.600	55.600	2,978,724
2025-11-26	55.000	56.500	54.900	55.400	55.400	6,693,916
2025-11-25	54.700	55.200	54.200	54.900	54.900	6,014,482
2025-11-24	53.500	54.200	53.000	54.000	54.000	4,797,611
2025-11-21	54.300	54.900	52.600	53.200	53.200	7,506,508
2025-11-20	55.000	55.800	53.600	54.600	54.600	7,119,823
2025-11-19	56.200	56.200	54.400	54.500	54.500	10,733,519
2025-11-18	57.600	58.500	56.000	56.200	56.200	10,875,732
2025-11-17	62.500	62.500	58.100	58.100	58.100	26,306,301
2025-11-14	57.500	61.700	57.400	61.700	61.700	22,559,709
2025-11-13	58.000	58.500	55.900	56.100	56.100	6,583,358
2025-11-12	57.100	57.900	57.000	57.600	57.600	3,912,962
2025-11-11	57.000	57.500	56.400	56.500	56.500	4,105,473
2025-11-10	56.600	56.700	55.500	56.500	56.500	8,262,890
2025-11-07	59.100	59.100	56.900	57.200	57.200	9,902,215
2025-11-06	60.000	60.000	58.500	59.200	59.200	3,925,223
2025-11-05	59.400	60.300	58.900	59.700	59.700	4,833,369
2025-11-04	62.400	62.400	59.600	60.100	60.100	5,633,275
2025-11-03	60.600	61.500	60.100	61.500	61.500	4,337,945
2025-10-31	60.000	61.300	60.000	60.400	60.400	4,743,148
2025-10-30	61.900	62.200	59.600	60.600	60.600	8,162,865
2025-10-29	59.000	62.800	58.900	61.200	61.200	14,714,023
2025-10-28	58.100	58.800	58.100	58.500	58.500	5,948,735
2025-10-27	60.000	60.300	58.000	58.000	58.000	11,238,423

← NewerPage 4 of 21 · 1,220 trading daysOlder →

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.