Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	29.200	29.200	29.200	29.200	29.200	1,000
2025-07-24	28.800	31.000	28.800	29.200	29.200	113,060
2025-07-23	28.200	28.200	28.200	28.200	28.200	2,000
2025-07-22	27.500	28.000	27.500	28.000	28.000	15,000
2025-07-21	27.650	27.650	27.650	27.650	27.650	0
2025-07-18	27.750	27.750	27.650	27.650	27.650	3,000
2025-07-17	27.450	27.850	27.400	27.850	27.850	13,000
2025-07-16	27.800	27.800	27.800	27.800	27.800	0
2025-07-15	27.800	27.800	27.800	27.800	27.800	0
2025-07-14	27.800	27.800	27.800	27.800	27.800	0
2025-07-11	27.800	27.800	27.800	27.800	27.800	2,000
2025-07-10	27.800	27.800	27.800	27.800	27.800	7,000
2025-07-09	27.800	27.800	27.800	27.800	27.800	2,000
2025-07-08	27.800	27.800	27.800	27.800	27.800	0
2025-07-07	27.800	27.800	27.800	27.800	27.800	0
2025-07-04	27.350	27.800	27.350	27.800	27.800	2,000
2025-07-03	27.900	27.900	27.900	27.900	27.900	0
2025-07-02	27.900	27.900	27.900	27.900	27.900	0
2025-07-01	27.900	27.900	27.900	27.900	27.200	0
2025-06-30	27.300	27.900	27.300	27.900	27.200	2,000
2025-06-27	27.900	27.950	27.000	27.950	27.249	15,170
2025-06-26	27.500	28.000	27.250	27.250	26.566	12,035
2025-06-25	28.050	28.050	28.050	28.050	27.346	1,000
2025-06-24	28.550	28.700	28.550	28.550	28.550	11,014
2025-06-23	27.700	27.700	27.700	27.700	27.700	0
2025-06-20	27.700	27.700	27.700	27.700	27.700	3,000
2025-06-19	27.700	27.700	27.700	27.700	27.700	1,000
2025-06-18	27.650	27.800	27.000	27.800	27.800	26,052
2025-06-17	28.000	28.000	28.000	28.000	28.000	0
2025-06-16	28.000	28.000	28.000	28.000	28.000	0
2025-06-13	28.750	29.000	28.000	28.000	28.000	16,000
2025-06-12	28.500	28.500	28.300	28.300	28.300	7,000
2025-06-11	29.150	29.150	29.150	29.150	29.150	2,000
2025-06-10	28.500	29.450	28.500	29.450	29.450	3,000
2025-06-09	28.500	28.500	28.500	28.500	28.500	2,000
2025-06-06	28.750	28.750	28.750	28.750	28.750	1,875
2025-06-05	28.150	28.150	28.150	28.150	28.150	5,005
2025-06-04	28.150	28.150	28.150	28.150	28.150	0
2025-06-03	29.000	29.000	27.950	28.150	28.150	24,002
2025-06-02	29.000	29.000	29.000	29.000	29.000	1,000
2025-05-29	28.900	28.900	28.900	28.900	28.900	0
2025-05-28	28.450	28.900	28.450	28.900	28.900	5,000
2025-05-27	29.150	29.150	29.150	29.150	29.150	0
2025-05-26	29.150	29.150	29.150	29.150	29.150	0
2025-05-23	28.850	29.150	28.850	29.150	29.150	1,000
2025-05-22	29.450	29.450	29.450	29.450	29.450	1,001
2025-05-21	29.500	29.500	29.500	29.500	29.500	0
2025-05-20	29.500	29.500	29.500	29.500	29.500	0
2025-05-19	29.500	29.500	29.500	29.500	29.500	0
2025-05-16	29.500	29.500	29.500	29.500	29.500	1,000
2025-05-15	29.450	29.450	29.450	29.450	29.450	4,000
2025-05-14	29.450	29.450	29.450	29.450	29.450	1,000
2025-05-13	29.950	29.950	29.750	29.750	29.750	3,000
2025-05-12	29.350	29.900	29.350	29.650	29.650	6,000
2025-05-09	30.800	30.800	30.250	30.250	30.250	4,000
2025-05-08	30.800	30.800	30.550	30.550	30.550	3,002
2025-05-07	30.650	30.800	30.650	30.800	30.800	2,000
2025-05-06	31.600	31.600	31.600	31.600	31.600	0
2025-05-05	30.700	32.000	30.700	31.600	31.600	26,008
2025-05-02	29.650	30.500	29.650	30.500	30.500	4,050

← NewerPage 6 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.