Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.700	16.700	16.700	16.700	16.180	0
2022-10-31	16.700	16.700	16.700	16.700	16.180	0
2022-10-28	16.700	16.700	16.700	16.700	16.180	7,000
2022-10-27	16.700	16.800	16.600	16.800	16.276	4,000
2022-10-26	16.800	16.800	16.500	16.700	16.180	6,000
2022-10-25	17.000	17.000	16.900	16.900	16.373	3,000
2022-10-24	16.550	17.000	16.500	17.000	16.470	5,000
2022-10-21	16.600	16.900	16.600	16.900	16.373	4,000
2022-10-20	16.850	17.000	16.250	17.000	16.470	9,000
2022-10-19	16.650	16.950	16.650	16.850	16.325	3,000
2022-10-18	16.700	17.000	16.600	16.950	16.422	10,000
2022-10-17	16.950	16.950	16.950	16.950	16.422	0
2022-10-14	16.900	16.950	16.700	16.950	16.422	11,000
2022-10-13	16.800	16.900	16.800	16.800	16.276	7,000
2022-10-12	17.000	17.000	17.000	17.000	16.470	6,000
2022-10-11	17.100	17.100	16.800	16.900	16.373	18,000
2022-10-07	17.200	17.200	17.000	17.000	16.470	9,000
2022-10-06	17.000	17.200	17.000	17.200	16.664	3,000
2022-10-05	17.050	17.150	17.050	17.050	16.519	12,000
2022-10-04	17.050	17.150	17.000	17.050	16.519	39,000
2022-10-03	16.950	17.050	16.950	17.050	16.519	11,000
2022-09-30	17.200	17.200	17.100	17.100	16.567	16,000
2022-09-29	17.400	17.400	17.000	17.100	16.567	17,000
2022-09-28	17.200	17.200	17.100	17.100	16.567	13,000
2022-09-27	17.400	17.400	17.400	17.400	16.858	2,000
2022-09-26	17.300	17.400	17.250	17.400	16.858	13,000
2022-09-23	17.850	17.850	17.850	17.850	17.294	0
2022-09-22	17.850	17.850	17.850	17.850	17.294	1,000
2022-09-21	17.900	17.900	17.900	17.900	17.342	2,000
2022-09-20	17.900	17.900	17.800	17.800	17.245	2,000
2022-09-19	17.700	17.700	17.700	17.700	17.148	4,000
2022-09-16	17.600	17.700	17.600	17.700	17.148	4,000
2022-09-15	17.600	17.600	17.600	17.600	17.051	6,000
2022-09-14	17.500	17.800	17.500	17.550	17.003	5,000
2022-09-13	17.750	17.800	17.750	17.750	17.197	31,000
2022-09-12	17.800	17.800	17.750	17.750	17.197	31,000
2022-09-08	17.600	17.800	17.600	17.800	17.245	34,000
2022-09-07	17.800	17.800	17.200	17.200	16.664	49,000
2022-09-06	17.500	17.500	17.100	17.100	16.567	51,000
2022-09-05	17.500	17.500	17.500	17.500	16.955	7,000
2022-09-02	17.500	17.500	17.500	17.500	16.955	3,000
2022-09-01	17.600	17.600	17.550	17.600	17.051	26,000
2022-08-31	17.900	17.900	17.900	17.900	17.342	0
2022-08-30	17.850	17.900	17.650	17.900	17.342	11,000
2022-08-29	17.700	17.800	17.700	17.700	17.148	11,000
2022-08-26	17.550	17.550	17.550	17.550	17.003	4,000
2022-08-25	17.800	17.850	17.800	17.800	17.245	4,000
2022-08-24	17.750	17.850	17.750	17.800	17.245	4,000
2022-08-23	17.400	17.750	17.400	17.750	17.197	11,000
2022-08-22	17.500	17.500	17.500	17.500	16.955	1,000
2022-08-19	17.700	17.850	17.650	17.650	17.100	10,000
2022-08-18	17.600	17.750	17.600	17.750	17.197	15,000
2022-08-17	17.650	17.650	17.650	17.650	17.100	4,000
2022-08-16	17.850	17.850	17.650	17.650	17.100	3,000
2022-08-15	18.100	18.100	18.100	18.100	17.536	1,000
2022-08-12	17.700	17.700	17.500	17.550	17.003	4,000
2022-08-11	17.550	17.550	17.500	17.500	16.955	10,000
2022-08-10	17.650	17.650	17.350	17.350	16.809	8,000
2022-08-09	17.750	17.750	17.500	17.500	16.955	6,000
2022-08-08	17.550	17.550	17.500	17.500	16.955	5,000

← NewerPage 17 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.