Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	12.200	12.200	12.100	12.150	12.150	206,000
2023-02-14	12.200	12.200	12.100	12.150	12.150	188,000
2023-02-13	12.050	12.150	12.050	12.150	12.150	147,000
2023-02-10	12.150	12.200	12.050	12.150	12.150	534,000
2023-02-09	12.200	12.250	12.100	12.150	12.150	926,000
2023-02-08	12.250	12.300	12.200	12.300	12.300	330,000
2023-02-07	12.250	12.300	12.150	12.250	12.250	274,000
2023-02-06	12.250	12.250	12.150	12.250	12.250	196,000
2023-02-03	12.200	12.300	12.150	12.250	12.250	413,000
2023-02-02	12.150	12.200	12.100	12.200	12.200	342,000
2023-02-01	12.100	12.150	12.050	12.100	12.100	223,000
2023-01-31	12.050	12.050	12.000	12.050	12.050	177,000
2023-01-30	12.050	12.050	11.950	12.050	12.050	305,000
2023-01-17	12.000	12.000	11.900	12.000	12.000	233,000
2023-01-16	11.950	12.000	11.900	11.900	11.900	169,000
2023-01-13	12.000	12.000	11.900	11.950	11.950	249,000
2023-01-12	11.900	12.000	11.900	11.950	11.950	208,000
2023-01-11	12.050	12.050	11.900	11.900	11.900	317,000
2023-01-10	12.000	12.100	12.000	12.000	12.000	203,000
2023-01-09	12.000	12.150	12.000	12.000	12.000	542,000
2023-01-06	11.900	11.950	11.850	11.950	11.950	151,000
2023-01-05	11.950	11.950	11.850	11.900	11.900	174,000
2023-01-04	11.850	11.950	11.850	11.950	11.950	225,000
2023-01-03	11.950	11.950	11.850	11.950	11.950	128,000
2022-12-30	11.950	11.950	11.850	11.950	11.950	117,000
2022-12-29	11.850	11.900	11.800	11.900	11.900	187,000
2022-12-28	11.950	12.000	11.850	11.900	11.900	125,000
2022-12-27	12.050	12.050	11.900	11.950	11.950	212,000
2022-12-26	11.850	12.000	11.800	12.000	12.000	216,000
2022-12-23	11.800	11.850	11.800	11.850	11.850	163,000
2022-12-22	11.850	11.900	11.800	11.900	11.900	141,000
2022-12-21	11.850	11.900	11.800	11.800	11.800	95,000
2022-12-20	11.900	11.950	11.750	11.850	11.850	396,000
2022-12-19	11.950	12.000	11.900	11.950	11.950	244,000
2022-12-16	12.000	12.000	11.850	11.950	11.950	258,000
2022-12-15	12.000	12.050	11.950	12.000	12.000	316,000
2022-12-14	12.000	12.050	11.950	12.000	12.000	377,000
2022-12-13	11.950	12.000	11.900	12.000	12.000	318,000
2022-12-12	11.900	11.950	11.850	11.900	11.900	379,000
2022-12-09	11.650	11.800	11.650	11.750	11.750	187,000
2022-12-08	11.550	11.700	11.550	11.700	11.700	159,000
2022-12-07	11.550	11.600	11.500	11.550	11.550	267,000
2022-12-06	11.850	11.850	11.500	11.500	11.500	892,000
2022-12-05	12.000	12.000	11.800	11.850	11.850	458,000
2022-12-02	11.900	12.050	11.900	11.950	11.950	473,000
2022-12-01	11.950	11.950	11.850	11.900	11.900	341,000
2022-11-30	11.800	11.900	11.700	11.800	11.800	638,000
2022-11-29	11.750	11.800	11.650	11.750	11.750	349,000
2022-11-28	11.600	11.750	11.600	11.750	11.750	245,000
2022-11-25	11.650	11.700	11.600	11.600	11.600	188,000
2022-11-24	11.750	11.800	11.650	11.650	11.650	319,000
2022-11-23	11.600	11.750	11.600	11.700	11.700	427,000
2022-11-22	11.550	11.600	11.500	11.550	11.550	205,000
2022-11-21	11.600	11.600	11.500	11.550	11.550	156,000
2022-11-18	11.500	11.600	11.500	11.550	11.550	409,000
2022-11-17	11.500	11.550	11.450	11.500	11.500	219,000
2022-11-16	11.450	11.550	11.400	11.450	11.450	289,000
2022-11-15	11.500	11.550	11.400	11.450	11.450	683,000
2022-11-14	11.600	11.600	11.500	11.550	11.550	244,000
2022-11-11	11.600	11.600	11.400	11.500	11.500	631,000

← NewerPage 16 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.