Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.200	28.200	27.400	27.600	27.600	93,000
2023-10-31	28.450	28.450	27.300	27.600	27.600	134,000
2023-10-30	28.050	28.700	28.000	28.450	28.450	95,000
2023-10-27	28.100	28.500	28.000	28.050	28.050	65,000
2023-10-26	28.700	29.050	28.250	28.300	28.300	122,000
2023-10-25	29.550	29.900	28.900	29.050	29.050	127,000
2023-10-24	29.400	29.400	28.600	29.400	29.400	156,000
2023-10-23	30.100	30.650	28.900	28.900	28.900	300,000
2023-10-20	29.900	30.150	29.600	30.100	30.100	94,000
2023-10-19	30.450	30.800	29.700	29.900	29.900	202,000
2023-10-18	30.350	30.800	29.700	30.300	30.300	292,000
2023-10-17	29.050	31.200	28.600	30.400	30.400	542,000
2023-10-16	29.000	29.250	28.500	28.950	28.950	155,000
2023-10-13	29.050	29.300	28.250	29.000	29.000	384,000
2023-10-12	29.600	30.050	28.900	29.000	29.000	417,000
2023-10-11	30.800	30.800	28.950	29.400	29.400	432,000
2023-10-06	28.100	30.800	27.750	30.500	30.500	733,000
2023-10-05	28.750	28.750	27.900	28.100	28.100	66,000
2023-10-04	28.800	28.800	27.500	28.000	28.000	144,000
2023-10-03	29.500	29.500	28.800	28.800	28.800	88,000
2023-10-02	29.300	30.600	29.300	29.500	29.500	470,000
2023-09-28	27.300	29.950	27.300	29.000	29.000	671,000
2023-09-27	27.450	28.350	27.100	28.050	28.050	254,000
2023-09-26	26.350	28.500	26.350	27.000	27.000	475,000
2023-09-25	25.800	26.800	25.800	26.350	26.350	141,000
2023-09-22	25.600	26.100	25.550	25.900	25.900	140,000
2023-09-21	26.000	26.200	25.550	25.900	25.900	283,000
2023-09-20	26.600	26.600	25.400	26.200	26.200	251,000
2023-09-19	29.650	29.650	26.650	26.650	26.650	502,000
2023-09-18	29.750	29.950	29.450	29.600	29.600	154,000
2023-09-15	29.650	30.200	29.500	30.050	30.050	605,000
2023-09-14	29.200	29.600	28.550	29.600	29.600	524,000
2023-09-13	27.000	29.150	26.500	28.650	28.650	905,000
2023-09-12	26.650	28.700	25.300	27.000	27.000	1,218,000
2023-09-11	25.200	26.600	25.100	26.500	26.500	554,000
2023-09-08	24.550	25.650	24.450	25.000	25.000	326,000
2023-09-07	25.000	25.000	23.800	24.500	24.500	102,000
2023-09-06	25.300	25.450	24.700	25.000	25.000	179,000
2023-09-05	25.000	25.500	24.900	25.050	25.050	368,000
2023-09-04	25.100	27.500	24.800	25.000	25.000	819,000
2023-09-01	23.300	25.050	22.700	25.050	25.050	953,000
2023-08-31	21.800	23.500	21.650	23.300	23.300	254,000
2023-08-30	21.250	22.300	21.250	21.800	21.800	144,000
2023-08-29	21.550	21.800	21.200	21.200	21.200	82,000
2023-08-28	21.150	21.400	21.050	21.350	21.350	33,000
2023-08-25	21.000	21.350	21.000	21.150	21.150	58,000
2023-08-24	21.900	21.900	21.000	21.200	21.200	153,000
2023-08-23	23.000	23.100	21.500	21.750	21.750	365,000
2023-08-22	22.400	23.100	22.100	23.000	23.000	649,000
2023-08-21	21.450	22.400	21.300	22.350	22.350	617,000
2023-08-18	21.100	21.500	21.100	21.500	21.500	223,000
2023-08-17	21.000	21.300	20.900	21.250	21.250	119,000
2023-08-16	21.000	21.550	20.750	21.300	21.300	286,000
2023-08-15	21.600	21.600	20.700	21.500	21.500	190,000
2023-08-14	21.000	21.600	20.850	21.500	21.500	791,000
2023-08-11	20.800	21.250	20.000	21.000	21.000	551,000
2023-08-10	19.550	20.700	19.400	20.700	20.700	289,000
2023-08-09	19.800	20.200	19.500	19.850	19.850	82,000
2023-08-08	19.050	19.800	19.050	19.800	19.800	52,000
2023-08-07	18.900	19.200	18.850	19.100	19.100	24,000

← NewerPage 13 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.