Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	29.600	29.600	29.600	29.600	29.600	0
2025-04-29	30.000	30.000	29.400	29.600	29.600	29,000
2025-04-28	29.800	29.800	29.800	29.800	29.800	1,000
2025-04-25	29.650	29.650	29.650	29.650	29.650	0
2025-04-24	29.650	29.650	29.650	29.650	29.650	21,000
2025-04-23	31.000	31.000	31.000	31.000	31.000	0
2025-04-22	31.000	31.000	31.000	31.000	31.000	0
2025-04-21	31.000	31.000	31.000	31.000	31.000	1,004
2025-04-18	29.950	30.000	29.950	30.000	30.000	44,000
2025-04-17	29.850	29.900	29.850	29.900	29.900	7,320
2025-04-16	30.000	30.000	29.000	29.900	29.900	128,868
2025-04-15	30.000	30.050	29.650	30.000	30.000	33,000
2025-04-14	29.500	29.500	29.500	29.500	29.500	4,010
2025-04-11	29.950	30.900	29.000	30.000	30.000	39,000
2025-04-10	31.050	31.400	29.100	30.000	30.000	16,002
2025-04-09	27.150	30.250	27.150	30.050	30.050	33,010
2025-04-08	26.950	27.500	26.900	27.500	27.500	12,000
2025-04-07	27.850	27.850	27.850	27.850	27.850	67,000
2025-04-02	30.150	30.900	30.150	30.900	30.900	2,222
2025-04-01	31.150	31.150	31.150	31.150	31.150	1,000
2025-03-31	30.550	31.000	30.500	30.800	30.800	10,000
2025-03-28	31.200	31.450	31.000	31.450	31.450	16,000
2025-03-27	31.800	31.800	31.800	31.800	31.800	1,000
2025-03-26	32.500	32.500	32.500	32.500	32.500	0
2025-03-25	32.500	32.500	32.500	32.500	32.500	0
2025-03-24	32.350	32.500	32.350	32.500	32.500	11,470
2025-03-21	32.200	32.700	32.000	32.500	32.500	34,000
2025-03-20	31.400	31.400	31.400	31.400	31.400	1,000
2025-03-19	31.750	31.750	31.400	31.400	31.400	3,000
2025-03-18	31.950	31.950	31.950	31.950	31.950	1,000
2025-03-17	31.000	31.600	31.000	31.500	31.500	8,000
2025-03-14	31.550	31.550	31.550	31.550	31.550	0
2025-03-13	31.350	31.550	31.350	31.550	31.550	2,000
2025-03-12	31.200	31.250	31.200	31.200	31.200	8,000
2025-03-11	31.500	31.500	31.000	31.000	31.000	10,222
2025-03-10	32.050	32.050	31.500	31.500	31.500	4,000
2025-03-07	31.350	32.050	31.350	32.000	32.000	36,297
2025-03-06	30.650	31.350	30.650	31.350	31.350	3,000
2025-03-05	31.000	31.050	30.500	31.050	31.050	4,222
2025-03-04	31.150	31.150	31.150	31.150	31.150	0
2025-03-03	30.750	31.150	30.750	31.150	31.150	9,000
2025-02-27	31.750	31.750	31.050	31.050	31.050	13,000
2025-02-26	31.750	31.800	31.750	31.800	31.800	3,000
2025-02-25	31.650	31.650	31.000	31.000	31.000	8,000
2025-02-24	31.050	31.100	31.050	31.100	31.100	2,044
2025-02-21	31.200	31.200	31.050	31.100	31.100	5,000
2025-02-20	31.350	31.350	31.350	31.350	31.350	0
2025-02-19	31.400	31.550	31.000	31.350	31.350	8,000
2025-02-18	31.550	31.550	31.250	31.250	31.250	2,119
2025-02-17	31.550	31.700	31.550	31.700	31.700	2,000
2025-02-14	31.550	31.900	31.500	31.600	31.600	12,333
2025-02-13	31.850	32.300	31.500	31.550	31.550	20,031
2025-02-12	31.500	31.600	31.500	31.500	31.500	7,000
2025-02-11	32.050	32.050	32.000	32.000	32.000	5,032
2025-02-10	32.000	32.000	32.000	32.000	32.000	13,000
2025-02-07	32.500	32.600	32.300	32.550	32.550	5,000
2025-02-06	32.000	32.000	31.350	31.700	31.700	7,000
2025-02-05	32.000	32.000	32.000	32.000	32.000	0
2025-02-04	32.000	32.000	32.000	32.000	32.000	0
2025-02-03	32.000	32.000	31.050	32.000	32.000	39,004

← NewerPage 7 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.