Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11.400	11.450	11.350	11.450	11.450	196,000
2022-11-09	11.500	11.550	11.450	11.500	11.500	412,000
2022-11-08	11.450	11.600	11.250	11.350	11.350	730,000
2022-11-07	11.300	11.400	11.300	11.350	11.350	264,000
2022-11-04	11.250	11.300	11.200	11.300	11.300	152,000
2022-11-03	11.150	11.250	11.150	11.250	11.250	118,000
2022-11-02	11.250	11.300	11.200	11.250	11.250	181,000
2022-11-01	11.150	11.250	11.100	11.200	11.200	150,000
2022-10-31	11.200	11.200	11.050	11.150	11.150	270,000
2022-10-28	11.200	11.200	11.000	11.150	11.150	233,000
2022-10-27	10.950	11.200	10.950	11.200	11.200	411,000
2022-10-26	10.900	10.950	10.850	10.900	10.900	121,000
2022-10-25	11.000	11.000	10.850	10.900	10.900	209,000
2022-10-24	10.950	11.050	10.950	11.000	11.000	276,000
2022-10-21	10.900	10.950	10.800	10.900	10.900	212,000
2022-10-20	11.000	11.000	10.800	10.900	10.900	621,000
2022-10-19	11.250	11.250	11.050	11.050	11.050	591,000
2022-10-18	11.250	11.300	11.150	11.200	11.200	458,000
2022-10-17	11.500	11.500	11.150	11.250	11.250	537,000
2022-10-14	11.700	11.700	11.450	11.450	11.450	290,000
2022-10-13	11.750	11.750	11.400	11.450	11.450	863,000
2022-10-12	11.800	11.850	11.700	11.750	11.750	322,000
2022-10-11	11.800	11.850	11.750	11.800	11.800	423,000
2022-10-07	12.050	12.050	11.950	11.950	11.950	143,000
2022-10-06	12.000	12.050	11.950	12.050	12.050	154,000
2022-10-05	12.100	12.100	11.950	12.000	12.000	502,000
2022-10-04	12.000	12.100	11.950	12.050	12.050	365,000
2022-10-03	11.900	12.000	11.800	11.900	11.900	294,000
2022-09-30	11.850	11.950	11.750	11.900	11.900	441,000
2022-09-29	12.100	12.150	11.950	11.950	11.950	489,000
2022-09-28	12.300	12.300	12.000	12.050	12.050	810,000
2022-09-27	12.250	12.300	12.200	12.300	12.300	249,000
2022-09-26	12.400	12.400	12.200	12.250	12.250	859,000
2022-09-23	12.500	12.500	12.400	12.450	12.450	321,000
2022-09-22	12.500	12.550	12.400	12.550	12.550	299,000
2022-09-21	12.550	12.600	12.500	12.500	12.500	157,000
2022-09-20	12.550	12.600	12.500	12.550	12.550	292,000
2022-09-19	12.550	12.600	12.500	12.500	12.500	393,000
2022-09-16	12.550	12.600	12.400	12.550	12.550	487,000
2022-09-15	12.550	12.600	12.500	12.500	12.500	455,000
2022-09-14	12.450	12.600	12.450	12.550	12.550	295,000
2022-09-13	12.650	12.700	12.550	12.550	12.550	218,000
2022-09-12	12.550	12.650	12.500	12.600	12.600	413,000
2022-09-08	12.450	12.550	12.450	12.500	12.500	184,000
2022-09-07	12.400	12.500	12.400	12.400	12.400	283,000
2022-09-06	12.550	12.550	12.400	12.400	12.400	650,000
2022-09-05	12.600	12.600	12.500	12.500	12.500	563,000
2022-09-02	12.650	12.700	12.600	12.600	12.600	328,000
2022-09-01	12.700	12.700	12.600	12.650	12.650	325,000
2022-08-31	12.700	12.700	12.600	12.650	12.650	550,000
2022-08-30	12.500	12.700	12.500	12.600	12.600	1,822,000
2022-08-29	12.372	12.419	12.326	12.372	12.222	1,767,300
2022-08-26	12.419	12.465	12.372	12.419	12.268	991,150
2022-08-25	13.300	13.350	13.250	13.300	12.222	777,993
2022-08-24	13.250	13.350	13.250	13.250	12.176	714,779
2022-08-23	13.300	13.300	13.200	13.250	12.176	777,410
2022-08-22	13.300	13.350	13.250	13.250	12.176	936,061
2022-08-19	13.400	13.400	13.250	13.300	12.222	1,024,700
2022-08-18	13.300	13.350	13.250	13.300	12.222	653,506
2022-08-17	13.300	13.350	13.250	13.300	12.222	1,213,312

← NewerPage 17 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.