Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.300	29.400	29.050	29.100	29.100	35,000
2024-01-24	29.000	29.600	29.000	29.200	29.200	81,000
2024-01-23	29.150	29.450	28.750	29.200	29.200	66,000
2024-01-22	29.400	29.500	28.950	29.150	29.150	190,000
2024-01-19	27.600	28.300	27.500	28.300	28.300	38,000
2024-01-18	28.150	28.150	27.800	28.000	28.000	9,000
2024-01-17	28.000	28.300	27.750	28.100	28.100	59,000
2024-01-16	28.600	28.600	27.900	28.050	28.050	7,000
2024-01-15	27.900	28.050	27.500	27.950	27.950	21,000
2024-01-12	27.800	28.000	27.600	28.000	28.000	23,000
2024-01-11	28.700	28.700	27.700	27.800	27.800	28,000
2024-01-10	27.550	28.550	27.500	28.550	28.550	81,000
2024-01-09	28.200	28.200	27.550	27.550	27.550	10,000
2024-01-08	27.400	28.200	27.400	28.200	28.200	61,000
2024-01-05	27.650	27.800	27.650	27.750	27.750	14,000
2024-01-04	28.300	28.300	27.550	27.650	27.650	24,000
2024-01-03	27.600	27.950	27.550	27.850	27.850	56,000
2024-01-02	27.500	27.950	27.500	27.950	27.950	9,000
2023-12-29	28.100	28.100	28.000	28.000	28.000	10,000
2023-12-28	27.950	27.950	27.800	27.800	27.800	11,000
2023-12-27	27.700	28.000	27.700	27.950	27.950	19,000
2023-12-26	27.650	27.950	27.650	27.950	27.950	13,000
2023-12-25	27.500	28.000	27.500	27.600	27.600	29,000
2023-12-22	28.000	28.000	27.600	27.600	27.600	28,000
2023-12-21	27.500	28.000	27.500	27.600	27.600	37,000
2023-12-20	27.600	28.100	27.600	28.100	28.100	3,000
2023-12-19	27.600	27.850	27.500	27.600	27.600	9,000
2023-12-18	27.750	27.750	27.000	27.600	27.600	36,000
2023-12-15	28.150	28.150	27.750	27.750	27.750	88,000
2023-12-14	28.350	28.350	28.200	28.250	28.250	31,000
2023-12-13	28.450	28.450	28.350	28.350	28.350	38,000
2023-12-12	28.750	28.800	28.450	28.500	28.500	28,000
2023-12-11	28.900	28.900	28.300	28.400	28.400	32,000
2023-12-08	28.500	28.600	28.400	28.400	28.400	29,000
2023-12-07	28.500	28.750	28.350	28.500	28.500	32,000
2023-12-06	28.700	28.850	28.300	28.500	28.500	45,000
2023-12-05	28.750	28.750	28.450	28.600	28.600	20,000
2023-12-04	29.000	29.600	28.550	28.750	28.750	53,000
2023-12-01	29.450	29.450	28.800	29.150	29.150	93,000
2023-11-30	27.400	29.500	27.400	29.350	29.350	434,000
2023-11-29	27.450	27.500	27.400	27.400	27.400	10,000
2023-11-28	27.200	27.700	27.150	27.450	27.450	31,000
2023-11-27	27.800	27.800	27.150	27.150	27.150	9,000
2023-11-24	28.250	28.400	27.500	27.500	27.500	66,000
2023-11-23	26.800	28.000	26.550	28.000	28.000	214,000
2023-11-22	26.000	27.050	26.000	26.450	26.450	53,000
2023-11-21	26.200	26.300	26.150	26.250	26.250	17,000
2023-11-20	27.000	27.000	26.300	26.300	26.300	62,000
2023-11-17	25.300	27.750	25.300	26.900	26.900	187,000
2023-11-16	25.600	25.600	25.000	25.400	25.400	247,000
2023-11-15	27.350	27.350	25.850	25.850	25.850	147,000
2023-11-14	27.500	27.750	27.050	27.350	27.350	73,000
2023-11-13	28.350	28.350	27.600	27.600	27.600	25,000
2023-11-10	28.150	28.500	28.000	28.350	28.350	118,000
2023-11-09	27.350	28.150	27.000	28.150	28.150	115,000
2023-11-08	27.050	27.900	27.050	27.400	27.400	73,000
2023-11-07	26.850	27.900	26.800	27.000	27.000	99,000
2023-11-06	28.050	28.050	26.500	26.850	26.850	189,000
2023-11-03	28.350	28.350	28.000	28.050	28.050	13,000
2023-11-02	28.400	28.400	27.900	28.350	28.350	58,000

← NewerPage 12 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.