Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	15.350	15.950	14.750	15.500	15.500	1,782,000
2024-08-05	15.950	15.950	14.700	14.950	14.950	2,285,000
2024-08-02	16.200	16.400	16.050	16.150	16.150	733,000
2024-08-01	16.100	16.500	16.100	16.400	16.400	567,000
2024-07-31	16.100	16.200	15.950	16.050	16.050	364,000
2024-07-30	15.850	16.100	15.750	16.100	16.100	541,000
2024-07-29	16.150	16.250	15.800	15.850	15.850	870,000
2024-07-26	15.900	16.200	15.650	16.100	16.100	931,000
2024-07-25	16.050	16.050	16.050	16.050	16.050	0
2024-07-24	16.050	16.050	16.050	16.050	16.050	0
2024-07-23	16.100	16.300	16.000	16.050	16.050	899,000
2024-07-22	16.300	16.450	15.600	15.800	15.800	2,391,000
2024-07-19	16.900	16.900	16.150	16.300	16.300	2,388,000
2024-07-18	16.750	17.100	16.550	16.850	16.850	1,268,000
2024-07-17	16.850	17.100	16.850	16.900	16.900	1,067,000
2024-07-16	16.750	16.850	16.250	16.850	16.850	2,012,000
2024-07-15	17.400	17.450	16.650	16.650	16.650	1,911,000
2024-07-12	16.750	17.300	16.500	17.050	17.050	2,962,000
2024-07-11	16.800	16.850	16.300	16.700	16.700	2,052,000
2024-07-10	16.450	16.950	16.300	16.400	16.400	3,640,000
2024-07-09	16.100	16.100	15.200	16.100	16.100	2,068,000
2024-07-08	16.200	16.250	15.900	15.950	15.950	1,122,000
2024-07-05	15.700	16.100	15.600	16.050	16.050	1,858,000
2024-07-04	15.750	15.850	15.550	15.650	15.650	1,240,000
2024-07-03	16.200	16.200	15.600	15.700	15.700	2,512,000
2024-07-02	15.800	16.500	15.700	15.900	15.900	4,941,000
2024-07-01	15.500	16.000	15.450	15.700	15.700	2,157,000
2024-06-28	15.300	15.850	15.050	15.500	15.500	4,295,000
2024-06-27	14.550	16.000	14.500	15.500	15.500	10,643,000
2024-06-26	14.550	14.600	14.550	14.550	14.550	283,000
2024-06-25	14.450	14.600	14.400	14.550	14.550	404,000
2024-06-24	14.650	14.650	14.550	14.550	14.550	421,000
2024-06-21	14.450	14.600	14.400	14.600	14.600	529,000
2024-06-20	14.500	14.550	14.400	14.450	14.450	359,000
2024-06-19	14.500	14.550	14.450	14.500	14.500	382,000
2024-06-18	14.550	14.600	14.450	14.500	14.500	558,000
2024-06-17	14.450	14.550	14.450	14.550	14.550	486,000
2024-06-14	14.550	14.550	14.400	14.450	14.450	645,000
2024-06-13	14.600	14.600	14.450	14.550	14.550	517,000
2024-06-12	14.650	14.650	14.450	14.600	14.600	486,000
2024-06-11	14.600	14.750	14.450	14.450	14.450	602,000
2024-06-07	14.300	14.450	14.300	14.350	14.350	297,000
2024-06-06	14.400	14.400	14.250	14.300	14.300	431,000
2024-06-05	14.350	14.400	14.250	14.350	14.350	453,000
2024-06-04	14.550	14.600	14.300	14.350	14.350	833,000
2024-06-03	14.800	14.800	14.500	14.550	14.550	646,000
2024-05-31	14.800	14.850	14.550	14.700	14.700	748,000
2024-05-30	14.550	14.900	14.450	14.550	14.550	1,995,000
2024-05-29	14.500	14.600	14.400	14.550	14.550	793,000
2024-05-28	14.450	14.500	14.400	14.450	14.450	830,000
2024-05-27	14.250	14.500	14.250	14.350	14.350	1,233,000
2024-05-24	14.100	14.250	14.000	14.200	14.200	637,000
2024-05-23	14.250	14.250	14.100	14.150	14.150	579,000
2024-05-22	14.200	14.350	14.150	14.250	14.250	586,000
2024-05-21	14.200	14.200	14.100	14.100	14.100	424,000
2024-05-20	14.200	14.250	14.150	14.150	14.150	454,000
2024-05-17	14.150	14.200	14.100	14.200	14.200	415,000
2024-05-16	14.100	14.150	14.050	14.150	14.150	489,000
2024-05-15	14.100	14.200	14.000	14.100	14.100	795,000
2024-05-14	14.150	14.250	14.100	14.100	14.100	251,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2563 TWD
2025-09-02	0.2500 TWD
2024-08-28	0.2663 TWD
2023-08-30	0.1613 TWD
2022-08-30	0.1613 TWD
2021-10-27	0.1628 TWD
2020-08-27	0.1583 TWD
2019-08-06	0.1070 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.