Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	32.000	33.000	31.200	33.000	33.000	45,000
2026-04-23	33.900	33.950	31.100	32.400	32.400	20,000
2026-04-22	32.150	32.200	32.150	32.200	32.200	23,000
2026-04-21	31.800	32.200	31.800	32.200	32.200	28,002
2026-04-20	32.550	32.550	31.700	31.750	31.750	4,002
2026-04-17	32.450	32.500	32.450	32.450	32.450	36,158
2026-04-16	31.700	32.500	31.300	32.450	32.450	38,000
2026-04-15	31.500	32.000	31.050	31.050	31.050	4,000
2026-04-14	30.600	32.000	30.600	31.450	31.450	25,000
2026-04-13	31.000	33.350	30.000	30.600	30.600	18,000
2026-04-10	31.500	32.450	30.750	31.000	31.000	12,000
2026-04-09	30.600	31.500	30.400	31.500	31.500	57,000
2026-04-08	30.350	31.000	30.350	30.600	30.600	6,619
2026-04-07	31.000	31.000	31.000	31.000	31.000	13,000
2026-04-02	30.500	31.000	30.500	31.000	31.000	5,000
2026-04-01	30.500	30.500	30.500	30.500	30.500	9,000
2026-03-31	31.000	31.000	30.500	30.500	30.500	26,000
2026-03-30	30.200	31.000	30.200	31.000	31.000	37,009
2026-03-27	30.000	30.200	29.750	30.200	30.200	48,000
2026-03-26	29.850	30.000	29.850	29.850	29.850	58,105
2026-03-25	29.850	29.850	29.850	29.850	29.850	7,000
2026-03-24	29.550	30.000	29.500	29.850	29.850	48,000
2026-03-23	30.000	30.000	29.850	29.850	29.850	17,000
2026-03-20	29.250	30.000	29.250	29.500	29.500	34,421
2026-03-19	30.000	30.000	29.900	29.900	29.900	6,000
2026-03-18	29.850	29.850	29.850	29.850	29.850	20,000
2026-03-17	30.000	30.000	29.900	30.000	30.000	35,000
2026-03-16	29.100	30.000	29.000	29.650	29.650	44,000
2026-03-13	29.500	29.700	29.500	29.700	29.700	12,000
2026-03-12	29.950	29.950	29.950	29.950	29.950	0
2026-03-11	29.950	29.950	29.950	29.950	29.950	5,000
2026-03-10	29.950	29.950	29.950	29.950	29.950	6,000
2026-03-09	29.950	29.950	29.050	29.950	29.950	30,000
2026-03-06	30.000	30.500	29.950	29.950	29.950	10,000
2026-03-05	30.350	30.500	29.800	30.500	30.500	14,000
2026-03-04	30.000	30.000	30.000	30.000	30.000	1,149
2026-03-03	30.000	30.500	30.000	30.500	30.500	2,000
2026-03-02	30.600	31.500	30.600	31.300	31.300	16,000
2026-02-26	30.100	30.700	30.100	30.600	30.600	12,211
2026-02-25	30.100	30.100	30.100	30.100	30.100	10,015
2026-02-24	30.500	30.500	30.100	30.100	30.100	8,000
2026-02-23	30.100	30.100	30.100	30.100	30.100	2,004
2026-02-11	30.000	30.000	29.950	30.000	30.000	6,052
2026-02-10	29.800	30.000	29.800	30.000	30.000	3,000
2026-02-09	30.000	30.000	29.800	29.800	29.800	3,000
2026-02-06	30.100	30.100	29.200	29.800	29.800	16,000
2026-02-05	30.500	30.500	30.500	30.500	30.500	3,000
2026-02-04	30.300	30.500	30.200	30.500	30.500	4,000
2026-02-03	31.400	31.400	29.900	30.300	30.300	10,000
2026-02-02	31.000	31.500	31.000	31.400	31.400	20,205
2026-01-30	30.000	30.100	30.000	30.100	30.100	2,066
2026-01-29	31.500	31.500	30.100	30.400	30.400	12,000
2026-01-28	30.100	31.000	30.050	31.000	31.000	119,171
2026-01-27	29.650	29.950	29.650	29.950	29.950	5,000
2026-01-26	29.500	29.750	29.200	29.750	29.750	5,338
2026-01-23	29.500	29.800	29.500	29.800	29.800	4,000
2026-01-22	30.050	30.050	29.500	29.500	29.500	4,000
2026-01-21	29.000	30.050	28.600	30.050	30.050	26,005
2026-01-20	29.200	29.500	29.200	29.500	29.500	4,000
2026-01-19	30.150	30.150	29.500	29.500	29.500	8,238

← NewerPage 3 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.