Tah Kong Chemical Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 32.700 | 32.700 | 32.100 | 32.350 | 32.350 | 20,000 |
| 2024-07-30 | 31.300 | 32.550 | 31.250 | 32.550 | 32.550 | 10,000 |
| 2024-07-29 | 31.700 | 32.000 | 31.600 | 31.650 | 31.650 | 11,000 |
| 2024-07-26 | 31.750 | 32.000 | 30.600 | 31.700 | 31.700 | 35,000 |
| 2024-07-23 | 31.500 | 32.350 | 31.400 | 32.000 | 32.000 | 123,000 |
| 2024-07-22 | 34.850 | 34.850 | 31.200 | 31.650 | 31.650 | 157,000 |
| 2024-07-19 | 35.400 | 35.400 | 34.550 | 34.550 | 34.550 | 42,000 |
| 2024-07-18 | 34.950 | 35.450 | 34.000 | 35.200 | 35.200 | 95,000 |
| 2024-07-17 | 35.850 | 38.000 | 34.250 | 34.900 | 34.900 | 275,000 |
| 2024-07-16 | 33.950 | 36.650 | 33.800 | 35.900 | 35.900 | 414,000 |
| 2024-07-15 | 33.350 | 34.850 | 33.250 | 33.350 | 33.350 | 115,000 |
| 2024-07-12 | 33.300 | 33.900 | 31.700 | 33.050 | 33.050 | 96,000 |
| 2024-07-11 | 32.650 | 34.000 | 32.650 | 33.300 | 33.300 | 110,000 |
| 2024-07-10 | 34.800 | 34.850 | 32.350 | 32.650 | 32.650 | 280,000 |
| 2024-07-09 | 34.000 | 36.900 | 32.400 | 33.750 | 33.750 | 1,066,000 |
| 2024-07-08 | 30.250 | 33.550 | 30.250 | 33.550 | 33.550 | 625,000 |
| 2024-07-05 | 31.900 | 32.150 | 30.400 | 30.500 | 30.500 | 32,000 |
| 2024-07-04 | 30.050 | 30.300 | 30.050 | 30.250 | 30.250 | 13,000 |
| 2024-07-03 | 29.800 | 31.450 | 29.800 | 31.150 | 31.150 | 180,000 |
| 2024-07-02 | 29.950 | 30.000 | 29.900 | 30.000 | 30.000 | 19,000 |
| 2024-07-01 | 30.100 | 30.100 | 29.800 | 29.850 | 29.850 | 19,000 |
| 2024-06-28 | 29.800 | 30.050 | 29.800 | 29.900 | 29.900 | 39,000 |
| 2024-06-27 | 29.600 | 30.050 | 29.600 | 29.850 | 29.850 | 20,000 |
| 2024-06-26 | 29.300 | 30.000 | 29.300 | 29.950 | 29.950 | 20,000 |
| 2024-06-25 | 29.800 | 30.050 | 29.800 | 30.000 | 30.000 | 19,000 |
| 2024-06-24 | 29.750 | 29.950 | 29.700 | 29.700 | 29.700 | 15,000 |
| 2024-06-21 | 29.850 | 30.000 | 29.800 | 29.900 | 29.900 | 14,000 |
| 2024-06-20 | 29.750 | 29.950 | 29.700 | 29.800 | 29.800 | 17,000 |
| 2024-06-19 | 29.750 | 30.000 | 29.500 | 29.750 | 29.750 | 33,000 |
| 2024-06-18 | 29.650 | 30.000 | 29.650 | 29.900 | 29.900 | 20,000 |
| 2024-06-17 | 30.450 | 30.950 | 29.950 | 30.100 | 30.100 | 25,000 |
| 2024-06-14 | 30.000 | 30.550 | 29.600 | 29.800 | 29.800 | 15,000 |
| 2024-06-13 | 30.900 | 30.900 | 29.900 | 30.150 | 30.150 | 33,000 |
| 2024-06-12 | 30.500 | 31.450 | 30.200 | 30.700 | 30.700 | 114,000 |
| 2024-06-11 | 30.900 | 30.900 | 29.850 | 30.100 | 30.100 | 59,000 |
| 2024-06-07 | 30.200 | 30.600 | 30.200 | 30.600 | 30.600 | 104,000 |
| 2024-06-06 | 30.300 | 30.500 | 29.900 | 30.200 | 30.200 | 93,000 |
| 2024-06-05 | 29.600 | 30.050 | 29.300 | 30.000 | 30.000 | 95,000 |
| 2024-06-04 | 30.000 | 30.000 | 29.600 | 29.600 | 29.600 | 9,000 |
| 2024-06-03 | 30.000 | 30.150 | 29.600 | 29.600 | 29.600 | 37,000 |
| 2024-05-31 | 29.500 | 30.300 | 28.450 | 29.800 | 29.800 | 206,000 |
| 2024-05-30 | 28.500 | 28.500 | 28.100 | 28.450 | 28.450 | 14,000 |
| 2024-05-29 | 28.300 | 28.800 | 28.300 | 28.400 | 28.400 | 31,000 |
| 2024-05-28 | 28.050 | 28.200 | 27.800 | 28.000 | 28.000 | 55,000 |
| 2024-05-27 | 28.500 | 28.500 | 28.000 | 28.050 | 28.050 | 44,000 |
| 2024-05-24 | 29.300 | 29.450 | 28.400 | 28.500 | 28.500 | 88,000 |
| 2024-05-23 | 30.900 | 31.500 | 29.100 | 29.450 | 29.450 | 191,000 |
| 2024-05-22 | 30.300 | 30.900 | 29.650 | 30.900 | 30.900 | 195,000 |
| 2024-05-21 | 29.850 | 30.500 | 29.450 | 30.000 | 30.000 | 179,000 |
| 2024-05-20 | 29.100 | 30.000 | 29.000 | 29.800 | 29.800 | 133,000 |
| 2024-05-17 | 28.350 | 29.200 | 28.350 | 28.550 | 28.550 | 67,000 |
| 2024-05-16 | 28.700 | 28.700 | 28.000 | 28.350 | 28.350 | 93,000 |
| 2024-05-15 | 29.700 | 30.000 | 28.850 | 28.850 | 28.850 | 133,000 |
| 2024-05-14 | 28.250 | 29.300 | 27.400 | 29.000 | 29.000 | 231,000 |
| 2024-05-13 | 26.100 | 28.800 | 26.100 | 28.800 | 28.800 | 295,000 |
| 2024-05-10 | 26.150 | 26.250 | 26.150 | 26.200 | 26.200 | 8,000 |
| 2024-05-09 | 25.400 | 26.300 | 25.400 | 26.200 | 26.200 | 17,000 |
| 2024-05-08 | 25.750 | 25.750 | 25.200 | 25.450 | 25.450 | 47,000 |
| 2024-05-07 | 26.450 | 26.450 | 25.900 | 25.900 | 25.900 | 46,000 |
| 2024-05-06 | 26.500 | 26.500 | 26.450 | 26.450 | 26.450 | 16,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.6000 TWD |
| 2022-07-18 | 0.9000 TWD |
| 2021-09-03 | 0.8000 TWD |
| 2020-07-17 | 0.6000 TWD |
| 2019-07-08 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.