Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.200	17.200	17.200	17.200	16.664	5,000
2023-02-03	17.300	17.300	17.200	17.300	16.761	7,000
2023-02-02	17.350	17.350	17.250	17.250	16.712	4,000
2023-02-01	17.100	17.250	17.100	17.250	16.712	2,000
2023-01-31	17.100	17.100	17.100	17.100	16.567	1,000
2023-01-30	17.300	17.300	17.100	17.200	16.664	19,000
2023-01-17	17.100	17.100	17.000	17.000	16.470	3,000
2023-01-16	17.050	17.050	17.050	17.050	16.519	0
2023-01-13	17.000	17.050	17.000	17.050	16.519	3,000
2023-01-12	17.000	17.100	17.000	17.000	16.470	8,000
2023-01-11	17.200	17.200	17.000	17.200	16.664	13,000
2023-01-10	17.200	17.200	17.200	17.200	16.664	10,000
2023-01-09	17.050	17.250	17.050	17.200	16.664	6,000
2023-01-06	17.200	17.250	17.000	17.000	16.470	5,000
2023-01-05	17.100	17.100	17.000	17.000	16.470	2,000
2023-01-04	16.800	17.100	16.800	17.000	16.470	4,000
2023-01-03	17.000	17.000	16.850	16.950	16.422	8,000
2022-12-30	16.800	16.800	16.800	16.800	16.276	0
2022-12-29	16.800	16.800	16.800	16.800	16.276	8,000
2022-12-28	16.900	16.900	16.900	16.900	16.373	1,000
2022-12-27	17.000	17.000	17.000	17.000	16.470	1,000
2022-12-26	17.000	17.000	17.000	17.000	16.470	3,000
2022-12-23	16.700	17.000	16.700	17.000	16.470	7,000
2022-12-22	16.800	16.800	16.800	16.800	16.276	1,000
2022-12-21	16.750	16.800	16.750	16.800	16.276	2,000
2022-12-20	16.950	16.950	16.750	16.750	16.228	9,000
2022-12-19	16.650	16.850	16.650	16.850	16.325	5,000
2022-12-16	16.850	16.850	16.550	16.650	16.131	76,000
2022-12-15	17.150	17.150	16.850	16.850	16.325	54,000
2022-12-14	17.050	17.100	16.850	16.850	16.325	54,000
2022-12-13	17.050	17.050	17.050	17.050	16.519	1,000
2022-12-12	17.150	17.200	16.800	17.000	16.470	75,000
2022-12-09	17.100	17.500	17.100	17.500	16.955	8,000
2022-12-08	17.100	17.400	17.100	17.400	16.858	9,000
2022-12-07	17.050	17.400	17.050	17.050	16.519	20,000
2022-12-06	17.350	17.500	17.000	17.000	16.470	24,000
2022-12-05	17.150	17.150	17.150	17.150	16.616	1,000
2022-12-02	17.400	17.400	17.350	17.350	16.809	2,000
2022-12-01	17.450	17.550	17.000	17.050	16.519	29,000
2022-11-30	17.350	17.400	17.000	17.000	16.470	5,000
2022-11-29	16.950	16.950	16.950	16.950	16.422	1,000
2022-11-28	16.950	16.950	16.950	16.950	16.422	0
2022-11-25	16.950	16.950	16.950	16.950	16.422	1,000
2022-11-24	16.850	17.000	16.850	16.950	16.422	8,000
2022-11-23	17.000	17.000	17.000	17.000	16.470	4,000
2022-11-22	16.800	16.800	16.750	16.800	16.276	5,000
2022-11-21	16.800	16.850	16.800	16.800	16.276	14,000
2022-11-18	16.850	16.850	16.850	16.850	16.325	2,000
2022-11-17	16.800	16.950	16.750	16.950	16.422	3,000
2022-11-16	16.800	16.800	16.800	16.800	16.276	2,000
2022-11-15	16.800	16.800	16.800	16.800	16.276	12,000
2022-11-14	16.700	16.800	16.500	16.800	16.276	36,000
2022-11-11	17.000	17.000	16.800	16.800	16.276	6,000
2022-11-10	16.900	16.900	16.800	16.850	16.325	9,000
2022-11-09	17.000	17.000	17.000	17.000	16.470	3,000
2022-11-08	16.600	16.600	16.600	16.600	16.083	0
2022-11-07	16.600	16.600	16.600	16.600	16.083	0
2022-11-04	16.800	16.800	16.600	16.600	16.083	4,000
2022-11-03	16.650	16.650	16.600	16.650	16.131	13,000
2022-11-02	16.600	16.650	16.600	16.650	16.131	3,000

← NewerPage 16 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.