Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.000	36.000	32.850	32.850	32.850	2,563,698
2026-07-20	39.600	39.600	36.450	36.450	36.450	1,052,293
2026-07-17	41.350	42.000	40.500	40.500	40.500	2,361,345
2026-07-16	42.500	45.000	42.500	45.000	45.000	2,787,061
2026-07-15	39.500	41.950	39.500	41.950	41.950	2,752,767
2026-07-14	40.000	40.000	37.500	38.400	38.400	1,641,179
2026-07-13	39.450	39.450	37.550	38.400	38.400	1,501,545
2026-07-10	36.250	36.250	36.250	36.250	36.250	0
2026-07-09	36.400	37.500	35.200	36.250	36.250	2,230,245
2026-07-08	36.600	38.500	36.150	37.950	37.950	15,137,524
2026-07-07	36.000	38.150	35.100	36.600	36.600	13,322,233
2026-07-06	37.150	37.150	33.800	35.750	35.750	14,520,899
2026-07-03	32.500	33.950	32.350	33.800	33.800	16,946,786
2026-07-02	27.900	30.900	27.850	30.900	30.900	10,778,197
2026-07-01	30.400	30.900	28.000	28.100	28.100	10,211,552
2026-06-30	30.300	31.000	29.000	29.300	29.300	23,644,332
2026-06-29	27.500	30.300	26.800	30.300	30.300	19,666,206
2026-06-26	26.000	28.000	25.650	27.550	27.550	17,470,451
2026-06-25	23.700	25.500	23.600	25.500	25.500	10,305,199
2026-06-24	20.750	23.200	20.600	23.200	23.200	4,749,117
2026-06-23	22.800	23.000	20.950	21.100	21.100	5,274,741
2026-06-22	22.500	23.600	22.000	23.200	23.200	4,569,115
2026-06-18	23.700	24.100	22.900	23.000	23.000	3,728,898
2026-06-17	21.000	22.600	21.000	22.600	22.600	3,995,725
2026-06-16	20.500	20.700	20.400	20.550	20.550	3,972,850
2026-06-15	20.200	20.800	20.200	20.400	20.400	947,798
2026-06-12	20.550	20.550	19.900	20.000	20.000	1,100,437
2026-06-11	19.200	20.300	19.000	19.850	19.850	1,379,035
2026-06-10	20.300	20.400	19.000	19.000	19.000	1,488,549
2026-06-09	19.800	20.850	19.800	20.500	20.500	1,588,207
2026-06-08	18.000	19.550	18.000	19.250	19.250	2,548,275
2026-06-05	20.050	20.300	19.000	20.000	20.000	2,952,668
2026-06-04	19.700	21.750	19.600	21.100	21.100	14,576,080
2026-06-03	21.600	21.600	19.700	19.800	19.800	12,140,335
2026-06-02	19.650	19.650	19.650	19.650	19.650	4,144,382
2026-06-01	17.800	17.900	17.300	17.900	17.900	5,472,553
2026-05-29	14.950	16.300	14.900	16.300	16.300	4,715,364
2026-05-28	15.050	15.200	14.600	14.850	14.850	1,350,201
2026-05-27	14.800	15.200	14.550	15.000	15.000	1,301,623
2026-05-26	14.550	14.750	14.300	14.650	14.650	1,361,755
2026-05-25	15.300	15.350	14.300	14.350	14.350	2,640,156
2026-05-22	15.000	15.500	14.800	15.250	15.250	1,791,666
2026-05-21	14.450	14.800	14.450	14.800	14.800	948,247
2026-05-20	14.550	14.550	14.200	14.300	14.300	840,927
2026-05-19	14.400	14.550	14.300	14.400	14.400	1,129,094
2026-05-18	14.700	14.750	14.200	14.450	14.450	1,470,740
2026-05-15	15.050	15.100	14.600	14.750	14.750	1,202,770
2026-05-14	15.100	15.200	14.750	14.850	14.850	1,780,934
2026-05-13	16.300	16.300	14.650	14.900	14.900	5,564,559
2026-05-12	16.550	17.200	16.050	16.200	16.200	6,301,829
2026-05-11	15.550	16.900	15.550	16.500	16.500	10,278,003
2026-05-08	15.900	15.950	15.300	15.400	15.400	3,421,480
2026-05-07	15.150	16.200	15.150	16.100	16.100	5,195,930
2026-05-06	15.000	15.150	14.750	15.150	15.150	2,210,324
2026-05-05	15.050	15.150	14.850	14.950	14.950	1,313,946
2026-05-04	15.200	15.350	14.700	14.950	14.950	1,950,938
2026-04-30	15.100	15.200	14.850	15.200	15.200	1,405,273
2026-04-29	14.800	15.200	14.650	15.100	15.100	2,163,588
2026-04-28	14.800	15.050	14.450	14.750	14.750	3,241,189
2026-04-27	15.650	15.650	14.350	14.700	14.700	4,843,611

← NewerPage 2 of 5 · 242 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.