Jinan Acetate Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	46.350	46.600	45.700	45.700	45.700	4,827,936
2026-10-19	47.000	47.150	46.300	46.600	46.600	5,227,025
2026-10-16	46.850	48.100	46.800	47.650	47.650	7,044,223
2026-10-15	46.800	47.400	46.300	46.500	46.500	4,383,279
2026-10-14	46.750	47.600	46.750	47.300	47.300	3,629,642
2026-10-13	46.750	47.100	46.250	46.650	46.650	3,101,651
2026-10-12	46.700	47.400	46.500	46.850	46.850	3,483,210
2026-10-08	46.550	47.650	46.550	46.650	46.650	5,145,770
2026-10-07	47.000	47.100	46.000	46.350	46.350	4,780,615
2026-10-06	46.450	46.800	46.200	46.800	46.800	3,724,167
2026-10-05	47.350	47.600	46.100	46.350	46.350	6,171,823
2026-10-02	46.700	47.400	46.500	47.150	47.150	3,981,727
2026-10-01	48.800	48.900	46.850	46.850	46.850	11,484,299
2026-09-30	47.000	49.200	46.750	48.900	48.900	9,529,372
2026-09-29	46.400	46.850	45.800	46.850	46.850	4,530,340
2026-09-24	46.300	46.300	45.400	46.100	46.100	6,961,239
2026-09-23	48.050	48.050	46.100	46.400	46.400	11,967,015
2026-09-22	50.900	51.300	47.900	48.050	48.050	15,709,828
2026-09-21	51.200	53.500	49.600	49.650	49.650	17,116,001
2026-09-18	48.000	50.500	47.450	50.500	50.500	16,352,009
2026-09-17	45.100	47.700	44.950	47.700	47.700	7,447,922
2026-09-16	45.500	45.550	44.900	44.900	44.900	8,582,280
2026-09-15	49.500	49.500	48.100	48.100	45.050	8,850,810
2026-09-14	48.900	49.600	47.700	49.350	46.221	7,060,076
2026-09-11	47.600	49.150	47.600	48.850	45.752	3,304,772
2026-09-10	48.500	48.650	47.400	48.350	45.284	5,051,924
2026-09-09	49.250	49.450	48.300	48.300	48.300	6,005,882
2026-09-08	50.500	50.800	49.150	49.150	49.150	5,618,973
2026-09-07	51.000	51.000	49.350	50.600	50.600	6,145,415
2026-09-04	50.100	50.600	49.600	50.300	50.300	4,946,033
2026-09-03	51.900	52.400	49.050	49.100	49.100	11,641,321
2026-09-02	50.600	51.900	49.600	51.500	51.500	16,083,929
2026-09-01	46.950	50.700	46.950	50.000	50.000	14,205,432
2026-08-31	45.300	47.000	45.200	46.300	46.300	4,249,891
2026-08-28	45.850	46.050	45.250	45.650	45.650	3,253,296
2026-08-27	47.150	47.450	45.800	45.800	45.800	5,244,716
2026-08-26	44.950	47.000	44.900	46.600	46.600	7,421,592
2026-08-25	46.500	47.400	44.300	44.950	44.950	12,913,780
2026-08-24	47.500	47.550	45.800	46.800	46.800	17,340,592
2026-08-21	50.200	50.300	49.100	49.650	49.650	5,851,350
2026-08-20	50.900	51.100	50.000	50.200	50.200	3,479,678
2026-08-19	49.800	50.700	49.700	50.700	50.700	2,980,235
2026-08-18	50.100	50.800	49.750	50.400	50.400	4,201,276
2026-08-17	51.900	52.000	49.500	50.100	50.100	11,643,460
2026-08-14	51.600	51.700	50.500	51.500	51.500	6,396,628
2026-08-13	53.000	53.100	51.300	51.600	51.600	10,287,764
2026-08-12	52.100	55.000	51.900	52.600	52.600	20,329,755
2026-08-11	50.000	52.300	49.600	51.600	51.600	15,102,543
2026-08-10	50.200	50.300	49.400	50.000	50.000	5,308,261
2026-08-07	50.000	51.700	49.500	49.900	49.900	13,727,115
2026-08-06	48.200	49.700	48.100	49.650	49.650	5,486,564
2026-08-05	48.800	49.150	48.000	48.450	48.450	6,365,482
2026-08-04	49.150	50.100	48.400	48.450	48.450	8,802,774
2026-08-03	48.000	51.000	47.500	49.850	49.850	10,246,610
2026-07-31	49.750	50.800	47.800	48.250	48.250	10,454,708
2026-07-30	47.200	49.350	47.150	47.600	47.600	10,686,512
2026-07-29	48.000	48.650	45.900	47.000	47.000	11,571,591
2026-07-28	49.250	49.400	47.500	47.650	47.650	6,462,388
2026-07-27	50.400	50.900	49.000	49.700	49.700	6,447,928
2026-07-24	49.350	50.400	49.050	50.400	50.400	5,410,848

Page 1 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.