Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	19.000	19.000	18.900	18.900	18.900	7,000
2023-08-02	19.200	19.200	19.050	19.050	19.050	14,000
2023-08-01	19.000	19.050	19.000	19.000	19.000	31,000
2023-07-31	19.000	19.050	18.900	19.050	19.050	4,000
2023-07-28	19.100	19.100	19.100	19.100	19.100	0
2023-07-27	19.100	19.100	18.900	19.100	19.100	5,000
2023-07-26	19.200	19.200	19.200	19.200	19.200	17,000
2023-07-25	19.150	19.200	18.600	19.200	19.200	44,000
2023-07-24	19.150	19.150	19.100	19.150	19.150	5,000
2023-07-21	18.850	18.850	18.850	18.850	18.850	3,000
2023-07-20	18.650	18.900	18.600	18.900	18.900	28,000
2023-07-19	18.750	18.800	18.700	18.700	18.700	9,000
2023-07-18	18.300	19.100	18.300	18.800	18.800	35,000
2023-07-17	18.600	18.600	17.950	18.300	18.300	135,000
2023-07-14	18.600	18.900	18.600	18.850	18.850	23,000
2023-07-13	19.300	19.350	19.100	19.250	18.650	52,000
2023-07-12	19.200	19.300	19.200	19.300	18.698	12,000
2023-07-11	19.100	19.300	19.100	19.300	18.698	20,000
2023-07-10	19.200	19.200	19.000	19.050	18.456	34,000
2023-07-07	19.200	19.200	19.050	19.100	18.505	42,000
2023-07-06	19.500	19.500	19.000	19.200	18.602	33,000
2023-07-05	19.500	19.550	19.500	19.500	18.892	20,000
2023-07-04	19.400	19.500	19.300	19.500	18.892	9,000
2023-07-03	19.500	19.600	19.300	19.350	18.747	26,000
2023-06-30	19.800	19.850	19.400	19.400	18.795	25,000
2023-06-29	19.750	20.000	19.650	19.650	19.038	24,000
2023-06-28	19.850	19.950	19.850	19.900	19.280	12,000
2023-06-27	20.300	20.300	19.850	19.850	19.231	55,000
2023-06-26	20.500	20.500	20.000	20.400	19.764	99,000
2023-06-21	20.650	21.250	20.500	20.500	19.861	567,000
2023-06-20	20.000	20.500	19.950	20.500	19.861	135,000
2023-06-19	20.400	20.500	20.000	20.050	19.425	223,000
2023-06-16	20.150	21.000	19.900	20.000	19.377	107,000
2023-06-15	19.800	20.200	19.600	20.200	19.570	195,000
2023-06-14	20.000	20.100	19.650	19.800	19.183	506,000
2023-06-13	18.900	19.650	18.900	19.650	19.038	165,000
2023-06-12	19.000	19.000	18.500	18.900	18.311	56,000
2023-06-09	19.100	19.100	18.900	19.000	18.408	49,000
2023-06-08	19.400	19.400	19.100	19.150	18.553	70,000
2023-06-07	19.600	19.600	19.350	19.400	18.795	68,000
2023-06-06	19.600	19.600	19.350	19.400	18.795	84,000
2023-06-05	20.150	20.150	19.550	19.850	19.231	200,000
2023-06-02	19.500	20.150	18.900	20.000	19.377	573,000
2023-06-01	18.600	19.350	18.550	19.300	18.698	241,000
2023-05-31	18.850	19.000	18.250	18.900	18.311	143,000
2023-05-30	19.500	19.500	18.550	18.950	18.359	203,000
2023-05-29	19.400	19.700	19.050	19.600	18.989	352,000
2023-05-26	18.600	20.100	18.600	19.000	18.408	836,000
2023-05-25	18.450	18.900	18.350	18.350	17.778	411,000
2023-05-24	17.850	18.500	17.700	18.300	17.730	471,000
2023-05-23	17.450	18.050	17.450	17.850	17.294	392,000
2023-05-22	17.300	17.400	17.250	17.400	16.858	37,000
2023-05-19	17.250	17.300	17.200	17.300	16.761	33,000
2023-05-18	17.250	17.300	17.200	17.200	16.664	30,000
2023-05-17	17.300	17.300	17.200	17.250	16.712	56,000
2023-05-16	17.200	17.400	17.200	17.250	16.712	32,000
2023-05-15	17.400	17.450	17.250	17.250	16.712	62,000
2023-05-12	17.500	17.500	17.450	17.450	16.906	49,000
2023-05-11	17.500	17.500	17.450	17.450	16.906	24,000
2023-05-10	17.450	17.550	17.450	17.500	16.955	26,000

← NewerPage 14 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.