Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	19.050	19.150	18.900	19.050	17.528	38,000
2022-02-11	19.100	19.150	19.000	19.100	17.574	54,000
2022-02-10	19.100	19.150	19.050	19.100	17.574	37,000
2022-02-09	19.000	19.050	19.000	19.050	17.528	31,000
2022-02-08	19.150	19.300	19.000	19.300	17.758	51,000
2022-02-07	18.950	19.200	18.950	19.200	17.666	16,000
2022-01-26	19.100	19.100	18.950	18.950	17.436	55,000
2022-01-25	19.200	19.200	18.950	19.100	17.574	81,000
2022-01-24	19.150	19.300	19.100	19.150	17.620	60,000
2022-01-21	19.550	19.600	19.150	19.150	17.620	68,000
2022-01-20	19.350	19.550	19.350	19.550	17.988	32,000
2022-01-19	19.250	19.350	19.150	19.350	17.804	25,000
2022-01-18	19.250	19.450	19.200	19.350	17.804	33,000
2022-01-17	19.100	19.450	19.000	19.250	17.712	29,000
2022-01-14	19.250	19.250	19.000	19.100	17.574	55,000
2022-01-13	19.300	19.600	19.200	19.300	17.758	56,000
2022-01-12	19.700	19.750	19.300	19.400	17.850	95,000
2022-01-11	19.800	19.800	19.650	19.650	18.080	51,000
2022-01-10	19.750	19.850	19.650	19.800	18.218	47,000
2022-01-07	19.900	19.900	19.550	19.750	18.172	47,000
2022-01-06	19.600	19.850	19.550	19.700	18.126	24,000
2022-01-05	20.000	20.000	19.700	19.700	18.126	92,000
2022-01-04	19.700	20.000	19.700	20.000	18.402	69,000
2022-01-03	19.800	19.900	19.450	19.700	18.126	92,000
2021-12-30	19.800	19.900	19.700	19.750	18.172	73,000
2021-12-29	20.150	20.150	19.750	19.800	18.218	119,000
2021-12-28	19.700	20.350	19.700	19.900	18.310	200,000
2021-12-27	19.650	19.850	19.500	19.550	17.988	124,000
2021-12-24	20.000	20.050	19.300	19.500	17.942	234,000
2021-12-23	20.200	20.200	19.600	19.750	18.172	178,000
2021-12-22	19.900	20.700	19.900	19.950	18.356	760,000
2021-12-21	21.150	22.600	19.650	19.650	18.080	3,263,000
2021-12-20	19.150	20.900	19.150	20.900	19.231	1,958,000
2021-12-17	19.000	19.000	18.950	19.000	17.482	15,000
2021-12-16	18.900	19.000	18.850	19.000	17.482	23,000
2021-12-15	19.050	19.050	19.000	19.000	17.482	5,000
2021-12-14	19.200	19.200	19.050	19.050	17.528	17,000
2021-12-13	19.000	19.250	19.000	19.150	17.620	44,000
2021-12-10	19.050	19.100	19.000	19.000	17.482	13,000
2021-12-09	18.950	19.050	18.950	19.050	17.528	48,000
2021-12-08	18.950	18.950	18.900	18.950	17.436	16,000
2021-12-07	19.000	19.000	18.900	18.900	17.390	4,000
2021-12-06	18.850	18.900	18.850	18.900	17.390	23,000
2021-12-03	19.000	19.000	18.850	18.900	17.390	14,000
2021-12-02	18.900	18.900	18.800	18.850	17.344	16,000
2021-12-01	18.850	19.000	18.850	19.000	17.482	7,000
2021-11-30	19.050	19.050	18.750	19.050	17.528	13,000
2021-11-29	18.700	18.950	18.600	18.950	17.436	23,000
2021-11-26	18.850	18.900	18.750	18.800	17.298	38,000
2021-11-25	18.800	19.000	18.800	18.950	17.436	15,000
2021-11-24	18.900	18.950	18.900	18.950	17.436	15,000
2021-11-23	18.850	18.900	18.800	18.850	17.344	12,000
2021-11-22	18.900	18.900	18.900	18.900	17.390	1,000
2021-11-19	19.000	19.000	18.900	18.900	17.390	7,000
2021-11-18	18.800	18.950	18.800	18.900	17.390	9,000
2021-11-17	19.100	19.100	18.800	18.800	17.298	71,000
2021-11-16	18.850	19.050	18.850	19.050	17.528	164,000
2021-11-15	18.800	18.900	18.800	18.850	17.344	53,000
2021-11-12	19.000	19.000	18.900	19.000	17.482	10,000
2021-11-11	19.000	19.100	19.000	19.100	17.574	14,000

← NewerPage 20 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.