Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	26.500	26.500	26.500	26.500	26.500	4,000
2024-05-02	26.600	26.650	26.550	26.650	26.650	26,000
2024-04-30	26.750	27.000	26.400	26.550	26.550	34,000
2024-04-29	26.850	27.000	26.750	26.750	26.750	49,000
2024-04-26	26.850	26.850	26.800	26.850	26.850	11,000
2024-04-25	27.050	27.050	26.750	26.850	26.850	14,000
2024-04-24	27.450	29.850	27.050	29.850	29.850	16,000
2024-04-23	27.500	27.500	27.150	27.150	27.150	2,000
2024-04-22	27.000	27.150	27.000	27.150	27.150	5,000
2024-04-19	26.950	27.650	26.650	27.000	27.000	53,000
2024-04-18	27.700	27.750	27.550	27.600	27.600	16,000
2024-04-17	27.550	28.100	27.500	28.100	28.100	22,000
2024-04-16	28.100	28.100	27.550	27.700	27.700	25,000
2024-04-15	28.050	28.250	28.050	28.250	28.250	6,000
2024-04-12	29.600	29.600	28.450	28.550	28.550	16,000
2024-04-11	30.850	30.850	28.650	29.100	29.100	47,000
2024-04-10	28.150	28.450	28.150	28.450	28.450	15,000
2024-04-09	28.050	28.150	28.050	28.150	28.150	12,000
2024-04-08	27.650	28.250	27.650	28.050	28.050	33,000
2024-04-03	28.350	28.350	28.000	28.050	28.050	60,000
2024-04-02	28.750	28.750	28.000	28.450	28.450	18,000
2024-04-01	28.050	28.300	27.950	28.200	28.200	34,000
2024-03-29	28.500	28.500	28.000	28.050	28.050	28,000
2024-03-28	28.650	28.650	28.300	28.450	28.450	26,000
2024-03-27	29.050	29.050	28.400	28.400	28.400	20,000
2024-03-26	28.850	28.850	28.850	28.850	28.850	0
2024-03-25	28.850	28.850	28.850	28.850	28.850	0
2024-03-22	29.050	29.400	28.750	28.850	28.850	11,000
2024-03-21	29.200	29.200	28.800	28.800	28.800	18,000
2024-03-20	28.800	28.800	28.800	28.800	28.800	0
2024-03-19	29.900	29.900	28.800	28.800	28.800	15,000
2024-03-18	29.100	29.100	29.100	29.100	29.100	0
2024-03-15	29.400	29.750	28.950	29.100	29.100	27,000
2024-03-14	29.900	30.000	29.450	29.500	29.500	34,000
2024-03-13	28.700	30.000	28.600	29.900	29.900	89,000
2024-03-12	28.850	29.050	28.500	28.850	28.850	59,000
2024-03-11	29.200	29.200	28.700	29.100	29.100	81,000
2024-03-08	29.400	30.150	29.200	29.350	29.350	80,000
2024-03-07	29.450	29.800	29.450	29.450	29.450	34,000
2024-03-06	29.400	29.450	29.250	29.300	29.300	70,000
2024-03-05	29.300	29.650	29.250	29.400	29.400	44,000
2024-03-04	29.650	29.900	29.150	29.200	29.200	36,000
2024-03-01	29.850	30.300	29.650	29.650	29.650	39,000
2024-02-29	30.150	30.550	30.150	30.300	30.300	34,000
2024-02-27	29.650	30.250	29.350	30.150	30.150	110,000
2024-02-26	29.700	29.950	29.550	29.650	29.650	96,000
2024-02-23	30.050	30.050	28.600	29.600	29.600	205,000
2024-02-22	29.700	30.200	29.500	29.800	29.800	60,000
2024-02-21	29.800	30.150	29.650	29.900	29.900	64,000
2024-02-20	31.400	31.400	30.050	30.050	30.050	214,000
2024-02-19	32.050	32.150	31.400	31.400	31.400	144,000
2024-02-16	35.000	35.050	31.550	32.050	32.050	429,000
2024-02-15	31.600	33.800	31.550	33.550	33.550	433,000
2024-02-05	31.300	32.050	30.900	31.600	31.600	390,000
2024-02-02	29.600	31.000	29.300	30.700	30.700	358,000
2024-02-01	29.800	29.800	29.600	29.700	29.700	27,000
2024-01-31	29.950	29.950	29.550	29.800	29.800	23,000
2024-01-30	30.400	30.450	29.400	29.950	29.950	72,000
2024-01-29	30.800	31.000	29.850	30.200	30.200	139,000
2024-01-26	29.100	30.850	29.050	30.800	30.800	411,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.