Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13.250	13.350	13.200	13.200	12.130	1,216,032
2022-08-15	13.200	13.250	13.100	13.200	12.130	847,040
2022-08-12	12.950	13.050	12.950	12.950	11.901	285,624
2022-08-11	12.850	13.000	12.850	12.950	11.901	417,086
2022-08-10	12.850	13.000	12.700	12.900	11.855	1,192,026
2022-08-09	13.050	13.250	13.050	13.200	12.130	1,048,587
2022-08-08	12.950	13.100	12.900	13.050	11.992	379,416
2022-08-05	13.000	13.050	12.950	12.950	11.901	366,572
2022-08-04	12.950	13.000	12.800	12.900	11.855	567,986
2022-08-03	13.050	13.050	12.850	12.900	11.855	529,450
2022-08-02	13.050	13.050	12.950	13.000	11.946	601,483
2022-08-01	13.000	13.100	13.000	13.050	11.992	456,386
2022-07-29	13.050	13.050	13.000	13.000	11.946	488,202
2022-07-28	13.000	13.100	13.000	13.000	11.946	540,427
2022-07-27	13.000	13.000	12.950	12.950	11.901	275,821
2022-07-26	13.050	13.050	12.950	13.000	11.946	118,869
2022-07-25	13.050	13.050	13.000	13.000	11.946	187,504
2022-07-22	13.000	13.250	13.000	13.050	11.992	960,864
2022-07-21	12.950	12.950	12.900	12.900	11.855	187,155
2022-07-20	13.000	13.000	12.900	12.900	11.855	572,740
2022-07-19	12.900	13.000	12.850	13.000	11.946	408,564
2022-07-18	12.900	12.950	12.850	12.900	11.855	315,834
2022-07-15	12.800	12.900	12.750	12.900	11.855	423,295
2022-07-14	12.750	12.800	12.700	12.750	11.717	192,493
2022-07-13	12.750	12.800	12.700	12.750	11.717	302,990
2022-07-12	12.750	12.750	12.600	12.650	11.625	416,959
2022-07-11	12.800	12.800	12.700	12.700	11.671	234,401
2022-07-08	12.700	12.850	12.700	12.700	11.671	550,148
2022-07-07	12.600	12.600	12.500	12.600	11.579	289,001
2022-07-06	12.500	12.650	12.500	12.550	11.533	528,489
2022-07-05	12.700	12.700	12.450	12.650	11.625	514,437
2022-07-04	12.600	12.700	12.550	12.550	11.533	461,546
2022-07-01	12.800	12.900	12.600	12.600	11.579	859,412
2022-06-30	13.000	13.000	12.700	12.800	11.763	531,299
2022-06-29	12.900	13.050	12.900	12.950	11.901	231,012
2022-06-28	12.850	12.950	12.850	12.950	11.901	357,179
2022-06-27	12.800	12.900	12.750	12.850	11.809	304,429
2022-06-24	12.850	12.850	12.700	12.750	11.717	418,647
2022-06-23	12.800	12.900	12.650	12.750	11.717	468,511
2022-06-22	12.950	12.950	12.700	12.750	11.717	329,108
2022-06-21	12.750	12.900	12.750	12.900	11.855	302,386
2022-06-20	12.900	13.000	12.650	12.750	11.717	942,734
2022-06-17	12.950	13.000	12.850	12.900	11.855	854,932
2022-06-16	13.250	13.300	12.950	12.950	11.901	607,874
2022-06-15	13.050	13.250	13.050	13.150	12.084	593,299
2022-06-14	12.950	13.000	12.800	12.950	11.901	428,761
2022-06-13	13.000	13.050	12.900	12.950	11.901	623,404
2022-06-10	13.050	13.250	13.000	13.150	12.084	1,176,654
2022-06-09	12.900	13.050	12.900	13.000	11.946	467,579
2022-06-08	13.000	13.000	12.850	12.950	11.901	400,597
2022-06-07	13.000	13.000	12.900	12.950	11.901	132,364
2022-06-06	12.900	13.000	12.900	12.950	11.901	359,054
2022-06-02	12.900	12.900	12.850	12.850	11.809	135,725
2022-06-01	12.850	12.950	12.850	12.900	11.855	376,106
2022-05-31	12.900	12.900	12.800	12.850	11.809	213,712
2022-05-30	12.850	12.900	12.800	12.900	11.855	484,952
2022-05-27	12.800	12.900	12.750	12.800	11.763	569,713
2022-05-26	12.800	12.800	12.700	12.750	11.717	179,772
2022-05-25	12.800	12.800	12.700	12.750	11.717	212,265
2022-05-24	12.850	12.850	12.700	12.750	11.717	388,616

← NewerPage 18 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.