Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	32.000	32.000	31.050	32.000	32.000	39,004
2025-01-22	32.000	32.000	31.850	31.850	31.850	5,000
2025-01-21	31.750	31.800	31.750	31.800	31.800	3,000
2025-01-20	31.200	31.900	31.200	31.900	31.900	6,000
2025-01-17	30.650	31.450	30.650	31.450	31.450	2,000
2025-01-16	31.500	31.500	31.500	31.500	31.500	1,000
2025-01-15	31.200	31.200	31.000	31.000	31.000	4,000
2025-01-14	31.200	31.200	31.200	31.200	31.200	10,000
2025-01-13	30.250	31.200	30.250	31.200	31.200	16,000
2025-01-10	31.950	31.950	31.200	31.200	31.200	4,000
2025-01-09	31.300	31.950	31.300	31.950	31.950	3,000
2025-01-08	31.050	31.250	31.050	31.250	31.250	2,000
2025-01-07	32.000	32.000	31.050	31.050	31.050	3,000
2025-01-06	30.200	31.700	30.200	31.700	31.700	13,000
2025-01-03	31.050	31.050	30.800	30.900	30.900	11,000
2025-01-02	31.000	31.500	31.000	31.050	31.050	8,000
2024-12-31	31.000	31.000	31.000	31.000	31.000	5,000
2024-12-30	31.350	31.350	31.000	31.000	31.000	25,000
2024-12-27	31.950	32.000	31.450	31.450	31.450	6,000
2024-12-26	31.550	33.750	31.450	33.750	33.750	9,000
2024-12-25	32.400	32.500	31.400	31.400	31.400	4,000
2024-12-24	31.950	32.000	31.950	32.000	32.000	5,000
2024-12-23	31.350	31.350	31.350	31.350	31.350	1,000
2024-12-20	31.400	31.600	31.350	31.350	31.350	8,000
2024-12-19	31.150	31.350	31.100	31.350	31.350	6,000
2024-12-18	31.450	32.000	31.400	32.000	32.000	17,000
2024-12-17	31.000	32.000	31.000	32.000	32.000	12,000
2024-12-16	31.300	31.600	31.300	31.600	31.600	9,000
2024-12-13	31.750	31.750	31.400	31.650	31.650	16,000
2024-12-12	31.800	31.800	31.750	31.750	31.750	4,000
2024-12-11	31.950	32.950	31.700	31.750	31.750	50,000
2024-12-10	33.050	33.050	32.400	32.400	32.400	22,000
2024-12-09	33.100	33.950	32.850	33.500	33.500	24,000
2024-12-06	33.100	33.550	33.100	33.500	33.500	9,000
2024-12-05	34.200	34.200	33.600	33.650	33.650	11,000
2024-12-04	35.200	35.200	34.600	34.650	34.650	13,000
2024-12-03	34.800	35.100	34.250	34.950	34.950	210,000
2024-12-02	33.500	34.350	33.450	33.450	33.450	21,000
2024-11-29	31.500	33.350	31.500	33.350	33.350	14,000
2024-11-28	32.750	32.750	32.400	32.500	32.500	11,000
2024-11-27	34.000	34.050	33.300	33.300	33.300	8,000
2024-11-26	34.000	34.000	33.100	34.000	34.000	17,000
2024-11-25	34.000	34.000	32.450	34.000	34.000	135,000
2024-11-22	34.300	34.300	33.450	33.500	33.500	20,000
2024-11-21	33.050	35.000	33.050	33.550	33.550	60,000
2024-11-20	33.350	33.950	33.050	33.050	33.050	18,023
2024-11-19	32.950	35.300	32.950	33.900	33.900	69,000
2024-11-18	32.350	33.050	31.950	32.450	32.450	25,000
2024-11-15	34.900	34.950	32.000	32.400	32.400	203,000
2024-11-14	31.100	31.850	30.000	31.800	31.800	45,000
2024-11-13	31.850	32.100	30.950	31.500	31.500	28,000
2024-11-12	31.900	34.250	31.500	31.500	31.500	153,000
2024-11-11	33.800	34.900	31.450	31.450	31.450	151,000
2024-11-08	30.800	33.800	30.400	33.800	33.800	152,000
2024-11-07	30.900	31.200	30.600	30.750	30.750	8,000
2024-11-06	31.300	31.500	30.350	30.600	30.600	11,000
2024-11-05	30.950	31.000	30.950	31.000	31.000	3,000
2024-11-04	31.500	31.900	30.750	30.750	30.750	3,000
2024-11-01	31.450	31.450	30.450	30.950	30.950	5,000
2024-10-30	30.600	32.300	30.450	31.450	31.450	56,000

← NewerPage 8 of 21 · 1,217 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.