Stock listing
TWSE:4763 Jinan Acetate Chemical Co., Ltd. (材料*-KY) 股價
Follow Jinan Acetate Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:4763
$46.65 TWD +0.95 (+2.1%)
Close on Oct 21, 2026
- Day range
- $46.05 – $47.10 TWDOct 21, 2026
- Volume
- 3.99M sharesOct 21, 2026
- Market cap
- $46.14B TWDAt the close on Oct 21, 2026 · price × 989.1M shares outstanding
- 52-week range
- $40.20 – $62.90 TWDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · TWSE:4763 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $46.65 | +0.95 | +2.1% | $46.05 | $47.10 | $46.05 | 3,989,509 | |
| $45.70 | -0.90 | -1.9% | $46.35 | $46.60 | $45.70 | 4,827,936 | |
| $46.60 | -1.05 | -2.2% | $47.00 | $47.15 | $46.30 | 5,227,025 | |
| $47.65 | +1.15 | +2.5% | $46.85 | $48.10 | $46.80 | 7,044,223 | |
| $46.50 | -0.80 | -1.7% | $46.80 | $47.40 | $46.30 | 4,383,279 | |
| $47.30 | +0.65 | +1.4% | $46.75 | $47.60 | $46.75 | 3,629,642 | |
| $46.65 | -0.20 | -0.4% | $46.75 | $47.10 | $46.25 | 3,101,651 | |
| $46.85 | +0.20 | +0.4% | $46.70 | $47.40 | $46.50 | 3,483,210 | |
| $46.65 | +0.30 | +0.6% | $46.55 | $47.65 | $46.55 | 5,145,770 | |
| $46.35 | -0.45 | -1.0% | $47.00 | $47.10 | $46.00 | 4,780,615 | |
| $46.80 | +0.45 | +1.0% | $46.45 | $46.80 | $46.20 | 3,724,167 | |
| $46.35 | -0.80 | -1.7% | $47.35 | $47.60 | $46.10 | 6,171,823 | |
| $47.15 | +0.30 | +0.6% | $46.70 | $47.40 | $46.50 | 3,981,727 | |
| $46.85 | -2.05 | -4.2% | $48.80 | $48.90 | $46.85 | 11,484,299 | |
| $48.90 | +2.05 | +4.4% | $47.00 | $49.20 | $46.75 | 9,529,372 | |
| $46.85 | +0.75 | +1.6% | $46.40 | $46.85 | $45.80 | 4,530,340 | |
| $46.10 | -0.30 | -0.6% | $46.30 | $46.30 | $45.40 | 6,961,239 | |
| $46.40 | -1.65 | -3.4% | $48.05 | $48.05 | $46.10 | 11,967,015 | |
| $48.05 | -1.60 | -3.2% | $50.90 | $51.30 | $47.90 | 15,709,828 | |
| $49.65 | -0.85 | -1.7% | $51.20 | $53.50 | $49.60 | 17,116,001 | |
| $50.50 | +2.80 | +5.9% | $48.00 | $50.50 | $47.45 | 16,352,009 | |
| $47.70 | +2.80 | +6.2% | $45.10 | $47.70 | $44.95 | 7,447,922 | |
| $44.90 | -3.20 | -6.7% | $45.50 | $45.55 | $44.90 | 8,582,280 | |
| $48.10 | -1.25 | -2.5% | $49.50 | $49.50 | $48.10 | 8,850,810 | |
| $49.35 | +0.50 | +1.0% | $48.90 | $49.60 | $47.70 | 7,060,076 | |
| $48.85 | +0.50 | +1.0% | $47.60 | $49.15 | $47.60 | 3,304,772 | |
| $48.35 | +0.05 | +0.1% | $48.50 | $48.65 | $47.40 | 5,051,924 | |
| $48.30 | -0.85 | -1.7% | $49.25 | $49.45 | $48.30 | 6,005,882 | |
| $49.15 | -1.45 | -2.9% | $50.50 | $50.80 | $49.15 | 5,618,973 | |
| $50.60 | +0.30 | +0.6% | $51.00 | $51.00 | $49.35 | 6,145,415 | |
| $50.30 | +1.20 | +2.4% | $50.10 | $50.60 | $49.60 | 4,946,033 | |
| $49.10 | -2.40 | -4.7% | $51.90 | $52.40 | $49.05 | 11,641,321 | |
| $51.50 | +1.50 | +3.0% | $50.60 | $51.90 | $49.60 | 16,083,929 | |
| $50.00 | +3.70 | +8.0% | $46.95 | $50.70 | $46.95 | 14,205,432 | |
| $46.30 | +0.65 | +1.4% | $45.30 | $47.00 | $45.20 | 4,249,891 | |
| $45.65 | -0.15 | -0.3% | $45.85 | $46.05 | $45.25 | 3,253,296 | |
| $45.80 | -0.80 | -1.7% | $47.15 | $47.45 | $45.80 | 5,244,716 | |
| $46.60 | +1.65 | +3.7% | $44.95 | $47.00 | $44.90 | 7,421,592 | |
| $44.95 | -1.85 | -4.0% | $46.50 | $47.40 | $44.30 | 12,913,780 | |
| $46.80 | -2.85 | -5.7% | $47.50 | $47.55 | $45.80 | 17,340,592 | |
| $49.65 | -0.55 | -1.1% | $50.20 | $50.30 | $49.10 | 5,851,350 | |
| $50.20 | -0.50 | -1.0% | $50.90 | $51.10 | $50.00 | 3,479,678 | |
| $50.70 | +0.30 | +0.6% | $49.80 | $50.70 | $49.70 | 2,980,235 | |
| $50.40 | +0.30 | +0.6% | $50.10 | $50.80 | $49.75 | 4,201,276 | |
| $50.10 | -1.40 | -2.7% | $51.90 | $52.00 | $49.50 | 11,643,460 | |
| $51.50 | -0.10 | -0.2% | $51.60 | $51.70 | $50.50 | 6,396,628 | |
| $51.60 | -1.00 | -1.9% | $53.00 | $53.10 | $51.30 | 10,287,764 | |
| $52.60 | +1.00 | +1.9% | $52.10 | $55.00 | $51.90 | 20,329,755 | |
| $51.60 | +1.60 | +3.2% | $50.00 | $52.30 | $49.60 | 15,102,543 | |
| $50.00 | +0.10 | +0.2% | $50.20 | $50.30 | $49.40 | 5,308,261 | |
| $49.90 | +0.25 | +0.5% | $50.00 | $51.70 | $49.50 | 13,727,115 | |
| $49.65 | +1.20 | +2.5% | $48.20 | $49.70 | $48.10 | 5,486,564 | |
| $48.45 | 0.00 | 0.0% | $48.80 | $49.15 | $48.00 | 6,365,482 | |
| $48.45 | -1.40 | -2.8% | $49.15 | $50.10 | $48.40 | 8,802,774 | |
| $49.85 | +1.60 | +3.3% | $48.00 | $51.00 | $47.50 | 10,246,610 | |
| $48.25 | +0.65 | +1.4% | $49.75 | $50.80 | $47.80 | 10,454,708 | |
| $47.60 | +0.60 | +1.3% | $47.20 | $49.35 | $47.15 | 10,686,512 | |
| $47.00 | -0.65 | -1.4% | $48.00 | $48.65 | $45.90 | 11,571,591 | |
| $47.65 | -2.05 | -4.1% | $49.25 | $49.40 | $47.50 | 6,462,388 | |
| $49.70 | -0.70 | -1.4% | $50.40 | $50.90 | $49.00 | 6,447,928 | |
| $50.40 | +0.65 | +1.3% | $49.35 | $50.40 | $49.05 | 5,410,848 | |
| $49.75 | -0.55 | -1.1% | $50.60 | $51.20 | $48.50 | 9,234,107 | |
| $50.30 | -0.30 | -0.6% | $50.80 | $53.50 | $50.00 | 19,743,888 | |
| $50.60 | +2.00 | +4.1% | $49.25 | $51.40 | $48.60 | 18,565,828 |
- Ticker
- TWSE:4763
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- TWSE
- Currency
- TWD
Latest news
Decks
Q3 2022 Earnings Presentation
Earnings · 32 slides · Dec 28, 2022
Investor Presentation (December 2022)
Investor deck · 27 slides · December 2022
Investor Presentation (October 2021)
Investor deck · 54 slides · October 2021
Jinan Acetate Chemical Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 22 in all · newest Aug 19, 2022 · oldest 2022
- Decks
- 3 decks · latest Dec 28, 2022
Log in to ask 6ix AI your own questions about Jinan Acetate Chemical Co., Ltd.