TWSE · 4763 · stock

Jinan Acetate Chemical Co., Ltd. (4763) stock price history

Every TWSE trading session of Jinan Acetate Chemical Co., Ltd. from Nov 9, 2015 to Sep 24, 2026: 2,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4763 data, free keyYear by year table

4763 adjusted close, 2015 to 2026

4763Jinan Acetate Chemical Co., Ltd.
NT$46.10-24.5% over one year
20182020202220242026
NT$104.46
All time high, 2025
NT$62.66
52 week high, NT$37.65 low
2,647
Daily sessions since 2015

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

4763 key facts

  • Jinan Acetate Chemical Co., Ltd. (4763) closed at NT$46.10 on Sep 24, 2026 on TWSE.
  • 4763's all time high close is NT$104.46, set on Mar 10, 2025; its all time low close is NT$3.27 on Dec 14, 2015.
  • 4763's 52 week range is NT$37.65 to NT$62.66.
  • 4763 returned -24.5% over the year to Sep 24, 2026 and +646.1% over five years.
  • Over ten years 4763 returned +891%, +25.8% a year compounded.
  • 4763's deepest drawdown was -63.9% from Mar 10, 2025 to May 28, 2026.
  • DataCedar holds 2,647 daily sessions of 4763 history from Nov 9, 2015 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4763 price chart, 2015 to 2026

4763 adjusted close, Nov 9, 2015 to Sep 24, 2026NT$3.50NT$10.72NT$32.81NT$100.37201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4763 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+5.2%
3 months+9.4%
6 months+12.4%
Year to date-7.1%
1 year-24.5%
3 years-36.3%
5 years+646.1%
10 years+890.9%
Since Nov 9, 2015+753.2%
Compound annual growth, 10.9 years+21.8%

4763 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$104.46 on Mar 10, 2025
All time low close
NT$3.27 on Dec 14, 2015
52 week high
NT$62.66 on Sep 24, 2025
52 week low
NT$37.65 on May 28, 2026
Deepest drawdown
-63.9% from Mar 10, 2025 to May 28, 2026, not yet recovered
Best single session
+10.0% on Sep 10, 2020
Worst single session
-10.0% on Aug 5, 2024
Volatility, 1 year annualised
42.3%
Sessions closing higher, 1 year
40%
Growth of 1 since 2015
8.5×
Best calendar year
2023, +426%
Worst calendar year
2025, -40%

4763 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 9, 2015; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$48.89NT$53.50NT$37.65NT$46.10-5.2%1.4B178
2025NT$82.02NT$104.46NT$44.96NT$48.61-40.3%3.6B242
2024NT$61.21NT$86.80NT$52.79NT$81.48+33.5%6.2B242
2023NT$11.74NT$96.29NT$11.68NT$61.05+425.8%18.4B239
2022NT$6.39NT$12.72NT$5.38NT$11.61+81.6%3.4B246
2021NT$6.29NT$7.16NT$5.52NT$6.39+3.3%559.4M243
2020NT$6.06NT$8.12NT$4.15NT$6.19+2.6%1.6B245
2019NT$5.95NT$7.16NT$5.17NT$6.04+2.9%817.6M241
2018NT$7.19NT$7.38NT$4.70NT$5.86-18.4%511.7M245
2017NT$4.75NT$8.58NT$4.71NT$7.19+51.2%663.6M243
2016NT$3.44NT$5.16NT$3.29NT$4.75+39.6%621.4M244
2015NT$4.63NT$5.60NT$3.20NT$3.40n/a398.6M39

4763 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$46.10+6.3%
August 2026NT$43.36-4.0%
July 2026NT$45.19+1.8%
June 2026NT$44.39+15.9%
May 2026NT$38.31-3.3%
April 2026NT$39.62+0.6%
March 2026NT$39.38-10.9%
February 2026NT$44.21-4.2%
January 2026NT$46.13-5.1%
December 2025NT$48.61-6.5%
November 2025NT$51.98-8.1%
October 2025NT$56.57-4.1%

About the 4763 data

Daily bars. 2,647 sessions from Nov 9, 2015 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4763/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4737 Bionime Corporation
  • 4739 Coremax Corporation
  • 4746 Formosa Laboratories, Inc.
  • 4755 San Fu Chemical Co., Ltd.
  • 4764 Double Bond Chemical Ind. Co., Ltd.
  • 4766 Nan Pao Resins Chemical Co., Ltd.
  • 4770 Allied Supreme Corp.
  • 4771 Vizionfocus Inc.

Common questions

4763 share price history

Start with any symbol.

Start free