Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	60.000	62.900	59.400	59.800	59.800	12,940,396
2025-10-22	58.100	61.400	58.000	60.100	60.100	12,272,278
2025-10-21	58.100	58.500	57.800	57.900	57.900	4,741,841
2025-10-20	59.800	60.100	57.700	57.900	57.900	9,649,825
2025-10-17	60.900	60.900	59.200	59.300	59.300	6,344,845
2025-10-16	60.800	62.100	60.600	60.700	60.700	5,305,439
2025-10-15	60.000	60.500	59.600	60.200	60.200	5,453,628
2025-10-14	60.900	61.500	59.400	59.500	59.500	7,176,945
2025-10-13	58.500	61.100	58.500	60.700	60.700	13,443,179
2025-10-09	63.700	64.400	62.800	63.000	63.000	4,928,896
2025-10-08	62.200	63.500	61.900	63.400	63.400	5,543,301
2025-10-07	61.000	62.500	60.600	62.200	62.200	6,582,103
2025-10-03	62.200	62.400	60.500	60.700	60.700	7,535,823
2025-10-02	62.700	63.200	61.900	62.000	62.000	4,428,780
2025-10-01	63.800	65.300	62.100	62.200	62.200	9,182,948
2025-09-30	62.100	63.200	62.000	63.000	63.000	5,243,811
2025-09-29	61.900	61.900	61.900	61.900	61.900	0
2025-09-26	63.300	63.900	61.900	61.900	61.900	9,970,900
2025-09-25	65.600	65.600	62.500	63.200	63.200	17,864,458
2025-09-24	66.900	66.900	65.100	65.200	65.200	9,002,171
2025-09-23	66.000	67.100	66.000	66.400	66.400	5,100,917
2025-09-22	66.400	67.000	65.300	66.000	66.000	6,100,900
2025-09-19	66.700	67.700	66.200	66.300	66.300	7,312,126
2025-09-18	66.200	66.700	66.100	66.300	66.300	4,428,596
2025-09-17	66.500	67.200	66.000	66.100	66.100	5,034,500
2025-09-16	66.600	67.000	66.300	66.500	66.500	6,084,790
2025-09-15	67.900	68.100	66.700	66.700	66.700	5,136,866
2025-09-12	67.200	67.600	66.400	66.500	66.500	5,993,630
2025-09-11	68.500	68.600	67.000	67.000	67.000	6,574,995
2025-09-10	68.000	69.000	67.900	68.300	68.300	7,550,000
2025-09-09	68.000	68.100	67.300	67.500	67.500	7,320,856
2025-09-08	69.500	69.500	67.600	67.800	67.800	19,968,960
2025-09-05	72.600	72.800	71.300	71.400	71.400	8,185,471
2025-09-04	72.600	72.700	71.100	72.200	72.200	13,444,341
2025-09-03	69.400	72.300	69.000	71.400	71.400	14,617,043
2025-09-02	70.500	71.400	69.000	69.200	69.200	11,935,844
2025-09-01	73.900	74.200	70.200	71.000	71.000	26,835,258
2025-08-29	68.200	73.500	67.400	73.000	73.000	26,751,583
2025-08-28	67.900	69.000	67.400	67.700	67.700	10,382,428
2025-08-27	67.200	67.900	67.000	67.800	67.800	6,753,480
2025-08-26	67.500	68.000	67.000	67.400	67.400	5,881,787
2025-08-25	68.400	69.200	67.200	68.000	68.000	15,076,749
2025-08-22	67.000	67.400	65.300	65.300	65.300	10,911,536
2025-08-21	65.600	66.500	65.600	65.800	65.800	5,306,270
2025-08-20	66.100	66.100	65.100	65.100	65.100	9,585,455
2025-08-19	66.700	67.200	66.100	66.100	66.100	6,628,184
2025-08-18	67.300	67.700	66.600	66.600	66.600	8,061,100
2025-08-15	68.300	68.600	67.300	67.300	67.300	6,961,215
2025-08-14	66.700	69.000	66.600	68.000	68.000	11,110,714
2025-08-13	68.000	68.500	66.700	66.800	66.800	10,341,776
2025-08-12	68.600	68.900	67.200	67.400	67.400	15,669,026
2025-08-11	71.700	71.700	68.500	68.600	68.600	23,281,838
2025-08-08	65.200	71.800	65.100	71.800	71.800	55,955,410
2025-08-07	69.300	69.300	69.300	69.300	69.300	8,106,987
2025-08-06	77.000	77.900	76.100	76.900	76.900	6,474,615
2025-08-05	77.900	78.400	77.000	77.000	77.000	6,723,557
2025-08-04	77.700	77.700	75.900	77.200	77.200	12,944,102
2025-08-01	79.100	80.000	78.400	78.700	78.700	13,721,474
2025-07-31	80.900	81.600	80.000	80.100	80.100	12,761,551
2025-07-30	80.900	83.600	80.800	81.400	81.400	17,966,992

← NewerPage 5 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.