Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	14.100	14.200	14.000	14.150	14.150	490,000
2024-05-10	14.200	14.200	14.050	14.100	14.100	633,000
2024-05-09	14.400	14.400	14.100	14.100	14.100	822,000
2024-05-08	14.400	14.650	14.400	14.400	14.400	965,000
2024-05-07	14.450	14.450	14.200	14.350	14.350	999,000
2024-05-06	14.150	14.450	14.150	14.450	14.450	1,777,000
2024-05-03	14.100	14.150	14.050	14.100	14.100	619,000
2024-05-02	14.100	14.100	13.950	14.050	14.050	518,000
2024-04-30	14.050	14.100	13.950	14.000	14.000	439,000
2024-04-29	13.950	14.100	13.900	14.050	14.050	751,000
2024-04-26	13.950	14.000	13.900	13.950	13.950	316,000
2024-04-25	13.950	13.950	13.850	13.900	13.900	204,000
2024-04-24	14.000	14.000	13.900	14.000	14.000	400,000
2024-04-23	13.850	13.950	13.850	13.950	13.950	317,000
2024-04-22	13.900	14.000	13.800	13.850	13.850	425,000
2024-04-19	13.900	13.950	13.700	13.900	13.900	829,000
2024-04-18	13.800	13.950	13.700	13.900	13.900	514,000
2024-04-17	13.700	13.850	13.650	13.800	13.800	460,000
2024-04-16	13.800	13.800	13.550	13.600	13.600	1,211,000
2024-04-15	13.850	13.950	13.800	13.850	13.850	553,000
2024-04-12	13.850	13.950	13.850	13.850	13.850	376,000
2024-04-11	14.000	14.000	13.850	13.850	13.850	779,000
2024-04-10	14.000	14.050	13.850	14.000	14.000	760,000
2024-04-09	14.050	14.100	13.900	14.000	14.000	491,000
2024-04-08	13.950	14.100	13.950	14.050	14.050	403,000
2024-04-03	14.150	14.150	13.900	13.950	13.950	489,000
2024-04-02	14.250	14.250	14.050	14.100	14.100	520,000
2024-04-01	14.150	14.250	14.050	14.150	14.150	565,000
2024-03-29	14.000	14.550	14.000	14.150	14.150	1,862,000
2024-03-28	14.000	14.050	13.900	13.900	13.900	525,000
2024-03-27	13.850	14.000	13.800	14.000	14.000	625,000
2024-03-26	13.650	13.650	13.650	13.650	13.650	681,403
2024-03-25	13.650	13.650	13.650	13.650	13.650	756,594
2024-03-22	13.800	13.800	13.650	13.650	13.650	412,000
2024-03-21	13.750	13.750	13.650	13.700	13.700	698,000
2024-03-20	13.850	13.850	13.850	13.850	13.850	960,902
2024-03-19	13.850	14.000	13.850	13.850	13.850	584,000
2024-03-18	13.850	13.950	13.800	13.850	13.850	447,000
2024-03-15	13.900	14.000	13.800	13.800	13.800	615,000
2024-03-14	13.800	13.950	13.750	13.850	13.850	552,000
2024-03-13	14.000	14.000	13.650	13.750	13.750	1,109,000
2024-03-12	13.800	13.950	13.800	13.950	13.950	721,000
2024-03-11	13.850	13.900	13.700	13.800	13.800	684,000
2024-03-08	14.250	14.250	13.650	13.700	13.700	2,974,000
2024-03-07	14.150	14.350	14.050	14.250	14.250	1,624,000
2024-03-06	14.050	14.200	13.900	14.100	14.100	2,173,000
2024-03-05	13.950	14.800	13.950	14.200	14.200	6,741,000
2024-03-04	13.400	13.700	13.400	13.650	13.650	1,858,000
2024-03-01	13.250	13.450	13.250	13.350	13.350	1,213,000
2024-02-29	13.300	13.300	13.250	13.250	13.250	936,000
2024-02-27	13.150	13.250	13.000	13.200	13.200	1,708,000
2024-02-26	12.900	13.250	12.900	13.050	13.050	3,657,000
2024-02-23	12.750	12.950	12.700	12.800	12.800	690,000
2024-02-22	12.750	12.800	12.700	12.700	12.700	288,000
2024-02-21	12.800	12.850	12.700	12.750	12.750	321,000
2024-02-20	12.850	12.900	12.700	12.800	12.800	330,000
2024-02-19	12.650	12.800	12.600	12.800	12.800	549,000
2024-02-16	12.600	12.650	12.550	12.600	12.600	346,000
2024-02-15	12.600	12.650	12.550	12.550	12.550	415,000
2024-02-05	12.550	12.600	12.500	12.550	12.550	254,000

← NewerPage 11 of 21 · 1,226 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.