Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.300	27.300	27.300	27.300	27.300	1,500
2025-10-20	27.500	27.500	27.250	27.300	27.300	12,403
2025-10-17	27.100	27.300	27.100	27.150	27.150	13,000
2025-10-16	27.600	27.600	27.600	27.600	27.600	0
2025-10-15	28.250	28.250	27.050	27.600	27.600	30,000
2025-10-14	27.300	27.500	27.150	27.450	27.450	13,000
2025-10-13	27.650	27.650	27.050	27.050	27.050	21,000
2025-10-09	27.400	27.650	27.400	27.650	27.650	2,000
2025-10-08	27.400	27.500	27.050	27.400	27.400	24,000
2025-10-07	27.450	27.600	27.400	27.400	27.400	9,000
2025-10-03	27.200	27.800	27.150	27.150	27.150	5,000
2025-10-02	27.250	27.250	27.250	27.250	27.250	1,000
2025-10-01	27.250	27.250	27.250	27.250	27.250	3,000
2025-09-30	27.350	27.400	27.100	27.200	27.200	17,000
2025-09-29	27.450	27.450	27.450	27.450	27.450	0
2025-09-26	27.300	27.450	27.300	27.450	27.450	3,000
2025-09-25	27.300	27.300	27.300	27.300	27.300	0
2025-09-24	27.550	27.550	27.250	27.300	27.300	12,000
2025-09-23	27.550	27.550	27.550	27.550	27.550	1,000
2025-09-22	27.700	27.750	27.500	27.500	27.500	5,035
2025-09-19	27.600	27.950	27.600	27.850	27.850	21,000
2025-09-18	27.650	27.800	27.650	27.800	27.800	20,000
2025-09-17	27.950	28.100	27.600	27.600	27.600	13,000
2025-09-16	28.050	28.200	27.950	27.950	27.950	7,000
2025-09-15	29.700	29.700	27.950	28.500	28.500	32,001
2025-09-12	28.050	28.050	27.850	27.850	27.850	4,000
2025-09-11	27.850	28.000	27.600	28.000	28.000	29,000
2025-09-10	28.150	28.150	27.900	28.000	28.000	24,000
2025-09-09	28.050	28.250	27.900	28.150	28.150	45,030
2025-09-08	28.050	28.300	28.000	28.300	28.300	38,000
2025-09-05	28.450	28.450	28.200	28.200	28.200	14,000
2025-09-04	28.200	28.400	28.000	28.400	28.400	17,000
2025-09-03	28.350	28.400	28.250	28.250	28.250	9,232
2025-09-02	27.900	28.400	27.900	28.200	28.200	6,000
2025-09-01	28.100	28.300	27.750	28.000	28.000	33,000
2025-08-29	28.100	28.100	28.100	28.100	28.100	1,000
2025-08-28	28.000	28.700	28.000	28.150	28.150	8,000
2025-08-27	28.150	28.300	28.000	28.200	28.200	14,007
2025-08-26	28.250	28.300	28.250	28.300	28.300	3,001
2025-08-25	28.300	28.450	28.250	28.250	28.250	4,000
2025-08-22	28.150	28.700	28.000	28.700	28.700	26,000
2025-08-21	28.200	28.400	28.200	28.400	28.400	2,050
2025-08-20	28.050	28.400	28.050	28.400	28.400	5,000
2025-08-19	28.650	28.700	28.400	28.400	28.400	7,000
2025-08-18	29.000	29.050	28.700	28.700	28.700	14,000
2025-08-15	30.300	30.300	29.950	29.950	29.950	5,000
2025-08-14	29.100	30.300	29.100	30.300	30.300	6,000
2025-08-13	29.100	29.800	29.100	29.100	29.100	13,030
2025-08-12	28.900	29.550	28.900	29.550	29.550	6,000
2025-08-11	28.400	28.900	28.350	28.450	28.450	13,000
2025-08-08	28.650	28.650	28.150	28.350	28.350	23,000
2025-08-07	29.000	29.550	28.600	28.600	28.600	7,000
2025-08-06	29.150	29.150	29.150	29.150	29.150	0
2025-08-05	30.600	30.600	29.150	29.150	29.150	18,000
2025-08-04	28.600	28.600	28.600	28.600	28.600	0
2025-08-01	28.500	28.500	28.500	28.500	28.500	21,000
2025-07-31	28.500	28.500	28.500	28.500	28.500	0
2025-07-30	28.500	28.500	28.500	28.500	28.500	0
2025-07-29	28.500	28.500	28.500	28.500	28.500	0
2025-07-28	28.400	28.500	28.400	28.500	28.500	6,000

← NewerPage 5 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.