Tah Kong Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.700	43.150	40.700	43.150	43.150	139,636
2026-10-15	38.200	41.700	38.200	39.250	39.250	60,006
2026-10-14	39.100	39.600	37.900	38.300	38.300	38,000
2026-10-13	39.150	40.200	37.900	39.000	39.000	101,000
2026-10-12	43.800	43.800	40.500	40.500	40.500	277,085
2026-10-08	47.450	47.450	44.200	45.000	45.000	499,007
2026-10-07	41.000	43.150	38.300	43.150	43.150	510,002
2026-10-06	38.400	39.250	36.100	39.250	39.250	185,000
2026-10-05	34.700	35.700	34.700	35.700	35.700	22,163
2026-10-02	34.750	34.750	34.050	34.700	34.700	9,003
2026-10-01	34.300	34.650	34.250	34.650	34.650	21,015
2026-09-30	33.850	33.850	33.850	33.850	33.850	2,000
2026-09-29	33.850	33.850	33.850	33.850	33.850	1,000
2026-09-24	33.600	34.000	33.600	34.000	34.000	4,003
2026-09-23	33.600	33.800	33.600	33.600	33.600	3,000
2026-09-22	34.000	34.000	33.800	33.800	33.800	5,000
2026-09-21	35.900	35.900	33.900	33.950	33.950	11,000
2026-09-18	34.000	34.000	33.500	33.500	33.500	5,000
2026-09-17	34.000	34.000	33.600	33.700	33.700	9,000
2026-09-16	34.400	34.400	33.500	33.750	33.750	29,004
2026-09-15	35.800	35.950	34.100	34.100	34.100	20,000
2026-09-14	35.750	38.200	35.750	36.350	36.350	35,515
2026-09-11	35.000	35.850	35.000	35.750	35.750	19,671
2026-09-10	36.900	36.900	35.700	35.850	35.850	15,001
2026-09-09	35.350	38.400	34.650	36.900	36.900	80,004
2026-09-08	43.000	43.000	35.300	35.300	35.300	310,031
2026-09-07	39.150	39.150	39.150	39.150	39.150	116,000
2026-09-04	32.400	35.600	32.400	35.600	35.600	308,058
2026-09-03	32.400	32.400	32.400	32.400	32.400	1,000
2026-09-02	32.400	32.400	32.400	32.400	32.400	1,000
2026-09-01	32.400	32.400	32.400	32.400	32.400	1,000
2026-08-31	32.050	32.500	31.700	32.100	32.100	22,389
2026-08-28	33.000	33.000	33.000	33.000	33.000	2,000
2026-08-27	33.000	33.000	33.000	33.000	33.000	1,002
2026-08-26	32.600	32.600	32.600	32.600	32.300	1,000
2026-08-25	32.850	33.000	32.500	32.600	32.300	5,028
2026-08-24	34.850	34.950	33.500	33.500	33.192	26,000
2026-08-21	32.750	34.000	32.500	34.000	33.687	97,000
2026-08-20	32.500	32.500	32.000	32.000	31.706	9,000
2026-08-19	32.500	32.500	32.500	32.500	32.500	1,000
2026-08-18	32.400	33.000	31.900	33.000	33.000	18,000
2026-08-17	32.000	32.000	32.000	32.000	32.000	3,000
2026-08-14	32.500	32.500	32.500	32.500	32.500	1,000
2026-08-13	32.500	32.600	32.500	32.600	32.600	6,000
2026-08-12	32.400	34.500	32.400	33.000	33.000	21,000
2026-08-11	31.800	31.800	31.700	31.750	31.750	4,000
2026-08-10	31.500	31.900	31.500	31.600	31.600	7,100
2026-08-07	31.900	31.900	31.900	31.900	31.900	3,101
2026-08-06	31.850	31.850	31.850	31.850	31.850	0
2026-08-05	31.800	31.850	31.800	31.850	31.850	7,000
2026-08-04	31.600	31.800	31.600	31.800	31.800	3,000
2026-08-03	32.200	32.200	32.200	32.200	32.200	1,000
2026-07-31	32.500	32.500	32.150	32.150	32.150	5,000
2026-07-30	33.000	33.000	33.000	33.000	33.000	0
2026-07-29	33.000	33.000	33.000	33.000	33.000	0
2026-07-28	33.500	33.500	33.000	33.000	33.000	12,401
2026-07-27	34.000	34.000	33.500	33.500	33.500	16,000
2026-07-24	33.350	35.000	33.350	35.000	35.000	57,000
2026-07-23	32.950	33.500	32.050	33.500	33.500	48,460
2026-07-22	32.000	33.000	32.000	33.000	33.000	17,042

Page 1 of 21 · 1,218 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.