Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.750	17.750	17.550	17.550	17.003	2,000
2022-08-04	17.350	17.500	17.300	17.500	16.955	5,000
2022-08-03	17.300	17.650	17.100	17.350	16.809	8,000
2022-08-02	17.550	17.550	17.400	17.500	16.955	4,000
2022-08-01	17.600	17.600	17.600	17.600	17.051	1,000
2022-07-29	17.050	17.350	17.050	17.350	16.809	15,000
2022-07-28	17.450	17.450	17.300	17.300	16.761	2,000
2022-07-27	17.450	17.450	17.200	17.400	16.858	7,000
2022-07-26	17.250	17.250	17.150	17.200	16.664	6,000
2022-07-25	17.300	17.300	17.300	17.300	16.761	23,000
2022-07-22	17.950	17.950	17.250	17.300	16.761	24,000
2022-07-21	17.400	17.400	17.400	17.400	16.858	3,000
2022-07-20	17.750	17.750	17.500	17.500	16.955	3,000
2022-07-19	17.200	17.200	17.200	17.200	16.664	4,000
2022-07-18	17.000	17.200	17.000	17.200	16.664	10,000
2022-07-15	17.900	17.900	17.700	17.900	16.470	17,000
2022-07-14	17.700	17.700	17.700	17.700	16.286	17,000
2022-07-13	17.650	17.750	17.650	17.750	16.332	3,000
2022-07-12	17.600	17.600	17.600	17.600	16.194	6,000
2022-07-11	17.800	17.800	17.600	17.600	16.194	16,000
2022-07-08	17.600	17.800	17.600	17.800	16.378	11,000
2022-07-07	17.950	17.950	17.650	17.800	16.378	12,000
2022-07-06	17.600	17.700	17.600	17.600	16.194	28,000
2022-07-05	17.950	17.950	17.600	17.700	16.286	6,000
2022-07-04	17.600	17.900	17.600	17.700	16.286	6,000
2022-07-01	17.750	17.750	17.600	17.600	16.194	20,000
2022-06-30	17.700	17.950	17.700	17.800	16.378	9,000
2022-06-29	17.850	17.850	17.600	17.850	16.424	16,000
2022-06-28	18.150	18.150	17.800	17.900	16.470	5,000
2022-06-27	17.950	18.300	17.750	17.800	16.378	50,000
2022-06-24	17.900	17.900	17.700	17.900	16.470	4,000
2022-06-23	17.800	17.800	17.700	17.700	16.286	3,000
2022-06-22	17.800	17.800	17.600	17.600	16.194	12,000
2022-06-21	17.950	17.950	17.800	17.950	16.516	4,000
2022-06-20	18.150	18.150	17.700	17.750	16.332	7,000
2022-06-17	17.700	17.850	17.700	17.800	16.378	9,000
2022-06-16	18.000	18.000	17.800	17.800	16.378	12,000
2022-06-15	17.900	18.000	17.900	17.950	16.516	7,000
2022-06-14	17.900	17.900	17.900	17.900	16.470	6,000
2022-06-13	18.000	18.200	17.850	17.850	16.424	12,000
2022-06-10	18.450	18.450	17.950	18.250	16.792	18,000
2022-06-09	18.400	18.400	18.350	18.350	16.884	6,000
2022-06-08	18.200	18.200	18.200	18.200	16.746	4,000
2022-06-07	18.100	18.100	18.000	18.000	16.562	22,000
2022-06-06	18.000	18.000	18.000	18.000	16.562	1,000
2022-06-02	18.000	18.000	18.000	18.000	16.562	1,000
2022-06-01	18.000	18.000	18.000	18.000	16.562	5,000
2022-05-31	18.000	18.000	18.000	18.000	16.562	1,000
2022-05-30	18.000	18.000	17.700	17.750	16.332	30,000
2022-05-27	17.850	17.900	17.850	17.900	16.470	3,000
2022-05-26	17.900	17.900	17.900	17.900	16.470	3,000
2022-05-25	18.000	18.000	18.000	18.000	16.562	1,000
2022-05-24	17.800	17.800	17.800	17.800	16.378	0
2022-05-23	17.950	17.950	17.800	17.800	16.378	8,000
2022-05-20	17.900	17.900	17.600	17.600	16.194	11,000
2022-05-19	18.100	18.100	17.800	17.800	16.378	5,000
2022-05-18	18.050	18.050	17.500	17.700	16.286	25,000
2022-05-17	17.550	17.750	17.500	17.750	16.332	60,000
2022-05-16	17.750	17.750	17.750	17.750	16.332	0
2022-05-13	17.650	17.800	17.550	17.750	16.332	25,000

← NewerPage 18 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.