Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.150	30.150	30.150	30.150	30.150	2,010
2026-01-15	30.000	30.150	29.850	29.850	29.850	13,000
2026-01-14	30.000	30.100	29.650	30.000	30.000	31,000
2026-01-13	29.800	30.000	29.800	30.000	30.000	4,352
2026-01-12	29.800	29.800	29.800	29.800	29.800	1,000
2026-01-09	29.500	29.800	29.500	29.800	29.800	2,000
2026-01-08	30.150	30.150	29.200	29.200	29.200	7,000
2026-01-07	30.050	30.900	30.050	30.150	30.150	18,000
2026-01-06	30.350	30.350	29.800	30.150	30.150	8,050
2026-01-05	29.950	29.950	29.500	29.800	29.800	16,000
2026-01-02	29.800	29.800	29.500	29.500	29.500	3,000
2025-12-31	29.700	29.700	29.700	29.700	29.700	1,114
2025-12-30	29.750	29.750	29.500	29.500	29.500	5,000
2025-12-29	29.200	29.200	29.100	29.100	29.100	20,000
2025-12-26	30.350	30.350	29.500	29.500	29.500	3,000
2025-12-24	29.950	29.950	29.950	29.950	29.950	1,000
2025-12-23	29.950	29.950	29.450	29.450	29.450	4,000
2025-12-22	29.800	29.800	29.800	29.800	29.800	0
2025-12-19	29.800	29.800	29.800	29.800	29.800	1,089
2025-12-18	28.850	29.050	28.850	29.050	29.050	8,000
2025-12-17	29.100	29.450	28.600	29.450	29.450	7,100
2025-12-16	29.550	29.550	29.550	29.550	29.550	0
2025-12-15	29.950	29.950	29.550	29.550	29.550	5,000
2025-12-12	30.000	30.000	30.000	30.000	30.000	0
2025-12-11	30.300	30.300	29.250	30.000	30.000	5,001
2025-12-10	28.800	29.500	28.600	28.700	28.700	17,000
2025-12-09	29.100	29.100	28.800	28.800	28.800	5,000
2025-12-08	28.350	29.100	28.350	29.100	29.100	14,000
2025-12-05	28.600	28.600	28.600	28.600	28.600	1,000
2025-12-04	29.350	29.350	29.350	29.350	29.350	0
2025-12-03	29.350	29.350	29.350	29.350	29.350	0
2025-12-02	29.350	29.350	29.350	29.350	29.350	1,000
2025-12-01	29.000	29.000	29.000	29.000	29.000	0
2025-11-28	29.000	29.000	29.000	29.000	29.000	4,000
2025-11-27	28.800	28.800	28.800	28.800	28.800	0
2025-11-26	28.800	28.800	28.800	28.800	28.800	0
2025-11-25	29.000	29.000	28.700	28.800	28.800	18,000
2025-11-24	29.500	29.500	29.500	29.500	29.500	0
2025-11-21	29.100	29.500	28.600	29.500	29.500	21,090
2025-11-20	29.750	29.750	29.200	29.700	29.700	3,047
2025-11-19	29.200	29.750	29.000	29.750	29.750	25,110
2025-11-18	28.500	29.400	28.500	29.400	29.400	8,000
2025-11-17	29.400	29.400	29.400	29.400	29.400	4,000
2025-11-14	29.900	30.000	28.950	29.400	29.400	13,000
2025-11-13	27.900	30.100	27.750	30.050	30.050	228,164
2025-11-12	28.200	28.200	27.550	27.550	27.550	3,124
2025-11-11	28.200	28.300	28.200	28.300	28.300	3,000
2025-11-10	28.200	28.300	28.150	28.150	28.150	16,000
2025-11-07	28.000	28.450	28.000	28.200	28.200	5,158
2025-11-06	29.300	29.600	28.750	29.400	29.400	22,000
2025-11-05	27.400	29.900	27.200	29.900	29.900	267,004
2025-11-04	27.500	27.500	27.500	27.500	27.500	2,000
2025-11-03	27.500	27.500	27.500	27.500	27.500	0
2025-10-31	27.500	27.500	27.500	27.500	27.500	1,000
2025-10-30	28.000	28.000	28.000	28.000	28.000	2,000
2025-10-29	27.700	28.600	27.650	28.600	28.600	21,001
2025-10-28	27.700	27.700	27.700	27.700	27.700	20,000
2025-10-27	27.400	27.600	27.400	27.600	27.600	12,000
2025-10-23	27.500	27.500	27.500	27.500	27.500	16,000
2025-10-22	27.400	27.650	27.400	27.650	27.650	18,216

← NewerPage 4 of 5 · 242 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.