Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	12.800	12.850	12.750	12.800	11.763	226,375
2022-05-20	12.700	12.800	12.650	12.800	11.763	248,849
2022-05-19	12.600	12.700	12.550	12.700	11.671	336,211
2022-05-18	12.750	12.750	12.600	12.700	11.671	743,462
2022-05-17	12.600	12.750	12.550	12.700	11.671	331,596
2022-05-16	12.600	12.650	12.500	12.600	11.579	319,660
2022-05-13	12.550	12.600	12.500	12.550	11.533	279,817
2022-05-12	12.600	12.700	12.400	12.450	11.441	680,479
2022-05-11	12.750	12.750	12.600	12.600	11.579	509,516
2022-05-10	12.500	12.800	12.500	12.700	11.671	662,513
2022-05-09	12.600	12.650	12.450	12.500	11.487	766,460
2022-05-06	12.700	12.750	12.600	12.700	11.671	523,586
2022-05-05	12.850	12.850	12.700	12.800	11.763	379,409
2022-05-04	12.800	12.850	12.700	12.750	11.717	509,551
2022-05-03	12.750	12.850	12.750	12.800	11.763	297,149
2022-04-29	12.800	12.900	12.750	12.750	11.717	377,974
2022-04-28	12.700	12.900	12.650	12.700	11.671	695,853
2022-04-27	12.700	12.700	12.550	12.600	11.579	1,431,576
2022-04-26	12.900	13.050	12.800	12.850	11.809	883,054
2022-04-25	13.000	13.000	12.850	12.900	11.855	1,227,765
2022-04-22	13.050	13.200	13.000	13.100	12.038	750,626
2022-04-21	13.250	13.300	13.050	13.100	12.038	1,246,006
2022-04-20	13.450	13.450	13.150	13.200	12.130	1,197,256
2022-04-19	13.450	13.550	13.300	13.300	12.222	2,334,318
2022-04-18	13.400	13.750	13.000	13.600	12.498	9,385,203
2022-04-15	13.150	13.300	13.050	13.250	12.176	1,234,100
2022-04-14	13.450	13.450	13.100	13.200	12.130	1,448,418
2022-04-13	13.050	13.650	12.900	13.450	12.360	5,812,125
2022-04-12	12.850	13.100	12.700	13.050	11.992	2,482,101
2022-04-11	13.100	13.200	12.800	12.900	11.855	3,393,461
2022-04-08	13.200	13.400	13.150	13.350	12.268	933,195
2022-04-07	13.550	13.550	13.150	13.200	12.130	1,969,095
2022-04-06	13.450	13.650	13.450	13.550	12.452	2,045,517
2022-04-01	13.150	13.550	13.150	13.450	12.360	3,233,595
2022-03-31	13.200	13.250	13.100	13.200	12.130	1,416,445
2022-03-30	13.250	13.250	13.100	13.150	12.084	1,158,497
2022-03-29	13.250	13.300	13.100	13.200	12.130	1,619,537
2022-03-28	13.000	13.200	12.800	13.150	12.084	2,797,174
2022-03-25	12.900	13.000	12.900	12.950	11.901	1,081,662
2022-03-24	12.950	12.950	12.900	12.900	11.855	567,154
2022-03-23	12.900	13.000	12.900	12.950	11.901	833,148
2022-03-22	12.950	13.000	12.900	12.950	11.901	580,854
2022-03-21	12.900	12.950	12.850	12.950	11.901	764,823
2022-03-18	12.900	12.900	12.800	12.850	11.809	658,931
2022-03-17	12.950	12.950	12.800	12.850	11.809	1,306,045
2022-03-16	12.800	12.850	12.750	12.850	11.809	955,259
2022-03-15	12.700	13.000	12.650	12.750	11.717	2,728,295
2022-03-14	12.650	12.650	12.550	12.550	11.533	236,137
2022-03-11	12.550	12.600	12.550	12.600	11.579	153,477
2022-03-10	12.600	12.700	12.500	12.550	11.533	777,547
2022-03-09	12.500	12.550	12.450	12.500	11.487	322,109
2022-03-08	12.500	12.550	12.300	12.400	11.395	1,133,927
2022-03-07	12.750	12.750	12.550	12.550	11.533	911,333
2022-03-04	12.700	12.800	12.700	12.750	11.717	360,544
2022-03-03	12.800	12.800	12.700	12.750	11.717	336,268
2022-03-02	12.700	12.750	12.650	12.700	11.671	322,521
2022-03-01	12.700	12.800	12.650	12.700	11.671	568,695
2022-02-25	12.550	12.650	12.500	12.600	11.579	480,743
2022-02-24	12.800	12.800	12.400	12.450	11.441	2,136,231
2022-02-23	12.700	12.850	12.700	12.800	11.763	547,051

← NewerPage 19 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.