Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.650	32.000	31.650	32.000	32.000	5,000
2026-07-20	31.800	32.000	31.800	32.000	32.000	5,010
2026-07-17	32.500	32.500	32.500	32.500	32.500	0
2026-07-16	32.500	32.500	32.500	32.500	32.500	0
2026-07-15	31.800	32.500	31.800	32.500	32.500	14,100
2026-07-14	32.000	32.000	31.900	32.000	32.000	10,000
2026-07-13	31.950	31.950	31.500	31.900	31.900	26,000
2026-07-10	31.950	31.950	31.950	31.950	31.950	0
2026-07-09	31.600	31.950	31.150	31.950	31.950	28,100
2026-07-08	31.700	32.000	31.600	32.000	32.000	21,278
2026-07-07	32.400	33.500	32.150	32.150	32.150	12,000
2026-07-06	32.500	32.500	32.000	32.000	32.000	8,000
2026-07-03	32.000	32.400	31.950	32.000	32.000	50,000
2026-07-02	32.000	32.000	32.000	32.000	32.000	2,000
2026-07-01	32.500	32.500	32.250	32.250	32.250	3,131
2026-06-30	32.000	32.500	32.000	32.400	32.400	8,000
2026-06-29	32.100	32.100	32.100	32.100	32.100	1,000
2026-06-26	33.000	33.000	32.100	32.100	32.100	6,599
2026-06-25	32.300	33.750	32.000	33.550	33.550	79,969
2026-06-24	31.500	32.300	31.500	32.300	32.300	30,404
2026-06-23	31.600	32.000	31.300	31.500	31.500	26,400
2026-06-22	32.800	32.800	31.300	31.900	31.900	17,008
2026-06-18	32.750	32.750	31.600	32.100	32.100	20,000
2026-06-17	31.700	31.950	31.500	31.800	31.800	14,000
2026-06-16	31.850	31.850	31.600	31.700	31.700	6,000
2026-06-15	31.500	32.450	31.250	32.300	32.300	31,000
2026-06-12	31.950	31.950	31.550	31.750	31.750	7,000
2026-06-11	31.000	32.300	31.000	31.950	31.950	23,000
2026-06-10	31.700	32.400	31.200	31.400	31.400	27,113
2026-06-09	31.500	31.700	31.200	31.700	31.700	16,001
2026-06-08	32.900	33.000	31.100	31.750	31.750	12,000
2026-06-05	31.950	31.950	31.950	31.950	31.950	0
2026-06-04	32.000	32.000	31.950	31.950	31.950	14,000
2026-06-03	31.600	32.000	31.500	31.950	31.950	55,424
2026-06-02	31.500	32.400	31.500	31.600	31.600	22,000
2026-06-01	32.500	32.500	31.500	31.500	31.500	2,000
2026-05-29	31.250	32.500	31.000	32.500	32.500	30,100
2026-05-28	31.500	32.000	31.250	32.000	32.000	50,099
2026-05-27	31.500	31.500	31.000	31.200	31.200	6,000
2026-05-26	31.000	31.000	31.000	31.000	31.000	15,032
2026-05-25	31.750	31.750	30.200	31.100	31.100	22,005
2026-05-22	30.150	31.000	30.150	31.000	31.000	10,000
2026-05-21	31.500	31.500	31.000	31.000	31.000	4,000
2026-05-20	31.050	31.800	31.050	31.350	31.350	28,000
2026-05-19	31.300	32.000	31.300	31.900	31.900	16,206
2026-05-18	30.650	32.500	30.650	32.500	32.500	48,000
2026-05-15	31.700	32.000	31.700	32.000	32.000	12,079
2026-05-14	32.000	32.000	32.000	32.000	32.000	1,000
2026-05-13	32.500	32.500	32.500	32.500	32.500	0
2026-05-12	32.450	32.500	30.700	32.500	32.500	36,290
2026-05-11	31.100	31.100	30.300	30.900	30.900	18,000
2026-05-08	31.800	31.800	31.100	31.100	31.100	18,000
2026-05-07	30.850	32.000	30.850	31.800	31.800	21,262
2026-05-06	31.500	31.500	30.300	30.850	30.850	8,000
2026-05-05	32.300	32.300	31.800	31.800	31.800	6,130
2026-05-04	34.550	34.550	32.150	32.300	32.300	16,000
2026-04-30	32.700	32.700	32.700	32.700	32.700	1,000
2026-04-29	33.000	33.000	32.000	32.450	32.450	5,085
2026-04-28	32.600	32.600	31.600	32.500	32.500	17,056
2026-04-27	32.800	32.800	31.600	31.600	31.600	11,050

← NewerPage 2 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.