Tah Kong Chemical Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 0 |
| 2024-10-28 | 29.550 | 30.250 | 29.550 | 29.800 | 29.800 | 4,000 |
| 2024-10-25 | 29.600 | 30.350 | 29.600 | 30.250 | 30.250 | 13,000 |
| 2024-10-24 | 30.050 | 30.250 | 30.000 | 30.250 | 30.250 | 12,000 |
| 2024-10-23 | 31.450 | 31.450 | 30.000 | 30.000 | 30.000 | 10,000 |
| 2024-10-22 | 30.200 | 30.300 | 30.200 | 30.300 | 30.300 | 3,000 |
| 2024-10-21 | 29.600 | 30.500 | 29.600 | 30.200 | 30.200 | 7,000 |
| 2024-10-18 | 29.850 | 29.850 | 29.800 | 29.800 | 29.800 | 4,000 |
| 2024-10-17 | 30.050 | 30.050 | 30.050 | 30.050 | 30.050 | 3,000 |
| 2024-10-16 | 30.000 | 30.300 | 30.000 | 30.300 | 30.300 | 2,000 |
| 2024-10-15 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 19,000 |
| 2024-10-14 | 30.300 | 30.350 | 29.850 | 30.300 | 30.300 | 14,000 |
| 2024-10-11 | 30.800 | 30.800 | 30.350 | 30.350 | 30.350 | 3,000 |
| 2024-10-09 | 30.200 | 30.850 | 30.100 | 30.850 | 30.850 | 7,000 |
| 2024-10-08 | 30.450 | 30.500 | 30.200 | 30.200 | 30.200 | 9,000 |
| 2024-10-07 | 30.350 | 30.350 | 30.000 | 30.300 | 30.300 | 12,000 |
| 2024-10-04 | 30.100 | 30.750 | 30.000 | 30.750 | 30.750 | 14,000 |
| 2024-10-01 | 30.700 | 30.700 | 30.100 | 30.450 | 30.450 | 7,000 |
| 2024-09-30 | 30.800 | 30.800 | 30.600 | 30.600 | 30.600 | 5,000 |
| 2024-09-27 | 30.650 | 30.800 | 30.600 | 30.800 | 30.800 | 7,000 |
| 2024-09-26 | 30.850 | 30.850 | 30.400 | 30.700 | 30.700 | 17,000 |
| 2024-09-25 | 30.400 | 30.750 | 30.150 | 30.750 | 30.750 | 17,000 |
| 2024-09-24 | 30.500 | 30.800 | 30.200 | 30.400 | 30.400 | 27,000 |
| 2024-09-23 | 31.150 | 31.450 | 30.500 | 30.500 | 30.500 | 72,000 |
| 2024-09-20 | 30.500 | 31.150 | 30.450 | 30.450 | 30.450 | 26,000 |
| 2024-09-19 | 30.300 | 30.500 | 30.200 | 30.250 | 30.250 | 10,000 |
| 2024-09-18 | 31.000 | 31.450 | 30.300 | 30.300 | 30.300 | 41,000 |
| 2024-09-16 | 30.350 | 30.600 | 30.300 | 30.600 | 30.600 | 7,000 |
| 2024-09-13 | 30.350 | 30.700 | 30.100 | 30.700 | 30.700 | 19,000 |
| 2024-09-12 | 30.550 | 30.800 | 30.100 | 30.350 | 30.350 | 20,000 |
| 2024-09-11 | 31.450 | 31.450 | 30.300 | 30.300 | 30.300 | 5,000 |
| 2024-09-10 | 31.300 | 31.300 | 30.150 | 30.500 | 30.500 | 38,000 |
| 2024-09-09 | 31.650 | 31.650 | 31.250 | 31.250 | 31.250 | 2,000 |
| 2024-09-06 | 31.350 | 31.650 | 31.350 | 31.650 | 31.650 | 11,000 |
| 2024-09-05 | 30.750 | 32.350 | 30.750 | 31.700 | 31.700 | 27,000 |
| 2024-09-04 | 29.500 | 31.700 | 29.500 | 30.750 | 30.750 | 59,000 |
| 2024-09-03 | 31.800 | 32.700 | 30.800 | 30.800 | 30.800 | 61,000 |
| 2024-09-02 | 33.550 | 33.550 | 31.800 | 31.800 | 31.800 | 3,000 |
| 2024-08-30 | 32.000 | 32.050 | 31.650 | 31.700 | 31.700 | 27,000 |
| 2024-08-29 | 31.650 | 32.650 | 31.600 | 32.000 | 32.000 | 5,000 |
| 2024-08-28 | 31.200 | 32.800 | 31.200 | 32.450 | 32.450 | 69,000 |
| 2024-08-27 | 32.350 | 32.500 | 31.050 | 31.050 | 31.050 | 36,000 |
| 2024-08-26 | 32.350 | 32.450 | 32.350 | 32.450 | 32.450 | 18,000 |
| 2024-08-23 | 32.300 | 33.450 | 32.300 | 32.350 | 32.350 | 22,000 |
| 2024-08-22 | 32.750 | 32.750 | 32.200 | 32.250 | 32.250 | 13,000 |
| 2024-08-21 | 32.700 | 32.700 | 32.500 | 32.500 | 32.500 | 21,000 |
| 2024-08-20 | 33.500 | 34.050 | 33.100 | 33.150 | 33.150 | 26,000 |
| 2024-08-19 | 33.050 | 34.100 | 31.850 | 33.500 | 33.500 | 53,000 |
| 2024-08-16 | 32.300 | 35.000 | 32.300 | 33.500 | 33.500 | 101,000 |
| 2024-08-15 | 31.200 | 33.250 | 31.150 | 33.250 | 33.250 | 69,000 |
| 2024-08-14 | 30.000 | 32.600 | 30.000 | 31.400 | 31.400 | 138,000 |
| 2024-08-13 | 30.050 | 30.050 | 29.750 | 29.750 | 29.750 | 22,000 |
| 2024-08-12 | 29.750 | 30.000 | 29.750 | 30.000 | 30.000 | 8,000 |
| 2024-08-09 | 30.150 | 30.150 | 29.750 | 29.750 | 29.750 | 7,000 |
| 2024-08-08 | 29.350 | 29.550 | 29.150 | 29.500 | 29.500 | 13,000 |
| 2024-08-07 | 28.800 | 30.250 | 28.700 | 29.350 | 29.350 | 42,000 |
| 2024-08-06 | 29.000 | 29.400 | 28.500 | 28.650 | 28.650 | 47,000 |
| 2024-08-05 | 28.650 | 29.850 | 28.250 | 29.000 | 29.000 | 118,000 |
| 2024-08-02 | 31.350 | 31.350 | 31.200 | 31.350 | 31.350 | 19,000 |
| 2024-08-01 | 33.800 | 33.800 | 32.050 | 32.050 | 32.050 | 15,000 |
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.