Stock listing
TPEx:4749 Advanced Echem Materials Company Limited (新應材) 股價
Follow Advanced Echem Materials Company Limited into a list and get an email when it puts out news.
Share price · TPEX:4749
$680.00 TWD +2.00 (+0.3%)
Close on Nov 2, 2026
- Day range
- $662.00 – $687.00 TWDNov 2, 2026
- Volume
- 435,273 sharesNov 2, 2026
- Market cap
- $64.42B TWDAt the close on Nov 2, 2026 · price × 94.73M shares outstanding
- 52-week range
- $647.00 – $1,210.00 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $467.7M TWDMedian day 570,934 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TPEX:4749 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $680.00 | +2.00 | +0.3% | $674.00 | $687.00 | $662.00 | 435,273 | |
| $678.00 | -17.00 | -2.4% | $670.00 | $678.00 | $650.00 | 1,157,876 | |
| $695.00 | -25.00 | -3.5% | $720.00 | $720.00 | $694.00 | 650,430 | |
| $720.00 | +23.00 | +3.3% | $720.00 | $721.00 | $709.00 | 242,160 | |
| $697.00 | -10.00 | -1.4% | $719.00 | $723.00 | $697.00 | 487,640 | |
| $707.00 | 0.00 | 0.0% | $707.00 | $707.00 | $707.00 | 0 | |
| $707.00 | -24.00 | -3.3% | $735.00 | $743.00 | $707.00 | 469,763 | |
| $731.00 | +6.00 | +0.8% | $736.00 | $744.00 | $731.00 | 223,801 | |
| $725.00 | -5.00 | -0.7% | $730.00 | $754.00 | $725.00 | 485,829 | |
| $730.00 | -14.00 | -1.9% | $728.00 | $750.00 | $716.00 | 603,554 | |
| $744.00 | +20.00 | +2.8% | $738.00 | $753.00 | $728.00 | 560,323 | |
| $724.00 | -21.00 | -2.8% | $726.00 | $727.00 | $712.00 | 785,106 | |
| $745.00 | +15.00 | +2.1% | $734.00 | $752.00 | $725.00 | 668,080 | |
| $730.00 | -7.00 | -0.9% | $726.00 | $759.00 | $726.00 | 895,728 | |
| $737.00 | -22.00 | -2.9% | $757.00 | $757.00 | $735.00 | 581,545 | |
| $759.00 | -32.00 | -4.0% | $771.00 | $773.00 | $758.00 | 995,683 | |
| $791.00 | -10.00 | -1.2% | $801.00 | $807.00 | $791.00 | 484,782 | |
| $801.00 | -5.00 | -0.6% | $810.00 | $810.00 | $793.00 | 589,562 | |
| $806.00 | +21.00 | +2.7% | $803.00 | $812.00 | $788.00 | 1,421,395 | |
| $785.00 | +28.00 | +3.7% | $757.00 | $795.00 | $753.00 | 1,679,028 | |
| $757.00 | -9.00 | -1.2% | $777.00 | $786.00 | $756.00 | 643,442 | |
| $766.00 | +2.00 | +0.3% | $782.00 | $788.00 | $752.00 | 822,019 | |
| $764.00 | +36.00 | +4.9% | $728.00 | $780.00 | $725.00 | 996,353 | |
| $728.00 | +2.00 | +0.3% | $725.00 | $728.00 | $717.00 | 405,788 | |
| $726.00 | -2.00 | -0.3% | $729.00 | $731.00 | $717.00 | 587,117 | |
| $728.00 | -7.00 | -1.0% | $745.00 | $746.00 | $725.00 | 511,491 | |
| $735.00 | -6.00 | -0.8% | $746.00 | $750.00 | $735.00 | 460,412 | |
| $741.00 | +1.00 | +0.1% | $750.00 | $760.00 | $730.00 | 744,042 | |
| $740.00 | +24.00 | +3.4% | $722.00 | $743.00 | $722.00 | 351,951 | |
| $716.00 | +11.00 | +1.6% | $712.00 | $722.00 | $707.00 | 263,210 | |
| $705.00 | -4.00 | -0.6% | $709.00 | $715.00 | $704.00 | 210,859 | |
| $709.00 | -12.00 | -1.7% | $707.00 | $727.00 | $701.00 | 380,102 | |
| $721.00 | -36.00 | -4.8% | $750.00 | $750.00 | $720.00 | 870,333 | |
| $757.00 | -13.00 | -1.7% | $760.00 | $769.00 | $756.00 | 342,693 | |
| $770.00 | -10.00 | -1.3% | $780.00 | $797.00 | $768.00 | 657,251 | |
| $780.00 | -7.00 | -0.9% | $801.00 | $814.00 | $780.00 | 707,663 | |
| $787.00 | +11.00 | +1.4% | $794.00 | $825.00 | $784.00 | 1,073,565 | |
| $776.00 | +17.00 | +2.2% | $782.00 | $813.00 | $776.00 | 1,262,924 | |
| $759.00 | -28.00 | -3.6% | $795.00 | $797.00 | $758.00 | 534,282 | |
| $787.00 | -12.00 | -1.5% | $805.00 | $808.00 | $787.00 | 690,779 | |
| $799.00 | +30.00 | +3.9% | $780.00 | $814.00 | $773.00 | 583,146 | |
| $769.00 | -21.00 | -2.7% | $793.00 | $793.00 | $755.00 | 759,119 | |
| $790.00 | +1.00 | +0.1% | $786.00 | $805.00 | $782.00 | 693,534 | |
| $789.00 | +34.00 | +4.5% | $758.00 | $790.00 | $758.00 | 675,515 | |
| $755.00 | -5.00 | -0.7% | $770.00 | $770.00 | $750.00 | 324,319 | |
| $760.00 | +14.00 | +1.9% | $745.00 | $780.00 | $726.00 | 514,879 | |
| $746.00 | -15.00 | -2.0% | $761.00 | $767.00 | $746.00 | 267,383 | |
| $761.00 | 0.00 | 0.0% | $765.00 | $765.00 | $755.00 | 195,502 | |
| $761.00 | +2.00 | +0.3% | $776.00 | $779.00 | $759.00 | 283,251 | |
| $759.00 | -10.00 | -1.3% | $744.00 | $767.00 | $744.00 | 323,116 | |
| $769.00 | -17.00 | -2.2% | $789.00 | $790.00 | $769.00 | 343,639 | |
| $786.00 | -1.00 | -0.1% | $786.00 | $791.00 | $780.00 | 254,631 | |
| $787.00 | -11.00 | -1.4% | $800.00 | $802.00 | $786.00 | 360,123 | |
| $798.00 | -11.00 | -1.4% | $824.00 | $824.00 | $795.00 | 474,658 | |
| $809.00 | +6.00 | +0.7% | $806.00 | $823.00 | $806.00 | 339,278 | |
| $803.00 | +17.00 | +2.2% | $786.00 | $807.00 | $771.00 | 552,961 | |
| $786.00 | -23.00 | -2.8% | $786.00 | $800.00 | $764.00 | 1,191,085 | |
| $809.00 | -14.00 | -1.7% | $825.00 | $828.00 | $808.00 | 650,990 | |
| $823.00 | +29.00 | +3.7% | $802.00 | $832.00 | $786.00 | 908,242 | |
| $794.00 | +16.00 | +2.1% | $792.00 | $832.00 | $792.00 | 1,075,808 | |
| $778.00 | +13.00 | +1.7% | $780.00 | $781.00 | $760.00 | 547,446 | |
| $765.00 | +43.00 | +6.0% | $720.00 | $788.00 | $719.00 | 862,289 |
- Ticker
- TPEx:4749
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- TPEx
- Currency
- TWD
Advanced Echem Materials Company Limited on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Advanced Echem Materials Company Limited.