Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	17.650	17.800	17.550	17.750	16.332	25,000
2022-05-12	17.800	18.000	17.400	17.550	16.148	60,000
2022-05-11	18.100	18.150	17.800	17.800	16.378	16,000
2022-05-10	18.000	18.000	17.850	17.950	16.516	37,000
2022-05-09	18.300	18.300	17.950	18.100	16.654	17,000
2022-05-06	18.000	18.650	17.950	18.500	17.022	13,000
2022-05-05	18.050	18.150	17.950	18.150	16.700	10,000
2022-05-04	17.900	18.000	17.900	18.000	16.562	2,000
2022-05-03	18.100	18.150	17.900	18.000	16.562	27,000
2022-04-29	18.100	18.100	17.900	17.900	16.470	18,000
2022-04-28	17.950	18.050	17.550	18.000	16.562	46,000
2022-04-27	18.000	18.100	18.000	18.050	16.608	54,000
2022-04-26	18.200	18.400	18.100	18.150	16.700	17,000
2022-04-25	18.500	18.500	18.000	18.200	16.746	60,000
2022-04-22	18.450	18.500	18.400	18.450	16.976	6,000
2022-04-21	18.450	18.450	18.450	18.450	16.976	13,000
2022-04-20	18.400	18.450	18.250	18.300	16.838	28,000
2022-04-19	18.400	18.500	18.400	18.400	16.930	7,000
2022-04-18	18.350	18.450	18.350	18.350	16.884	11,000
2022-04-15	18.300	18.350	18.250	18.350	16.884	14,000
2022-04-14	18.300	18.350	18.250	18.300	16.838	24,000
2022-04-13	18.300	18.500	18.200	18.500	17.022	64,000
2022-04-12	18.400	18.400	18.200	18.200	16.746	79,000
2022-04-11	18.700	18.700	18.400	18.400	16.930	110,000
2022-04-08	18.800	18.800	18.550	18.650	17.160	98,000
2022-04-07	18.950	18.950	18.800	18.800	17.298	21,000
2022-04-06	18.700	18.950	18.650	18.950	17.436	35,000
2022-04-01	18.800	18.900	18.650	18.700	17.206	62,000
2022-03-31	18.950	18.950	18.800	18.800	17.298	24,000
2022-03-30	18.950	19.000	18.950	19.000	17.482	9,000
2022-03-29	19.000	19.000	18.950	18.950	17.436	3,000
2022-03-28	18.950	19.000	18.850	19.000	17.482	7,000
2022-03-25	19.000	19.000	18.850	18.950	17.436	20,000
2022-03-24	19.000	19.100	19.000	19.000	17.482	10,000
2022-03-23	19.050	19.050	19.000	19.000	17.482	17,000
2022-03-22	18.950	19.050	18.950	19.000	17.482	5,000
2022-03-21	19.000	19.100	18.900	18.900	17.390	26,000
2022-03-18	18.950	18.950	18.750	18.800	17.298	18,000
2022-03-17	18.700	18.850	18.700	18.850	17.344	18,000
2022-03-16	18.600	18.700	18.600	18.600	17.114	18,000
2022-03-15	18.700	18.700	18.450	18.600	17.114	46,000
2022-03-14	18.750	18.800	18.700	18.800	17.298	56,000
2022-03-11	18.750	18.900	18.750	18.750	17.252	37,000
2022-03-10	19.000	19.000	18.750	18.750	17.252	45,000
2022-03-09	18.800	19.050	18.700	18.700	17.206	37,000
2022-03-08	19.100	19.100	18.600	18.650	17.160	90,000
2022-03-07	19.350	19.350	19.000	19.100	17.574	71,000
2022-03-04	19.300	19.600	19.300	19.350	17.804	30,000
2022-03-03	19.350	19.350	19.350	19.350	17.804	16,000
2022-03-02	19.400	19.400	19.350	19.350	17.804	13,000
2022-03-01	19.450	19.500	19.450	19.500	17.942	19,000
2022-02-25	19.400	19.800	19.200	19.450	17.896	75,000
2022-02-24	19.900	19.900	19.300	19.450	17.896	116,000
2022-02-23	19.500	20.700	19.500	19.900	18.310	338,000
2022-02-22	20.100	20.100	19.500	19.500	17.942	144,000
2022-02-21	19.250	20.750	19.250	19.750	18.172	897,000
2022-02-18	19.150	19.450	19.100	19.450	17.896	6,000
2022-02-17	19.050	19.100	19.050	19.050	17.528	20,000
2022-02-16	19.000	19.200	19.000	19.100	17.574	40,000
2022-02-15	19.050	19.100	19.000	19.000	17.482	28,000

← NewerPage 19 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.