Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	12.850	12.850	12.600	12.750	11.717	917,972
2022-02-21	12.900	12.900	12.800	12.850	11.809	759,742
2022-02-18	12.800	12.900	12.700	12.900	11.855	606,826
2022-02-17	12.850	12.900	12.800	12.850	11.809	1,017,582
2022-02-16	12.750	12.900	12.750	12.800	11.763	1,360,667
2022-02-15	12.700	12.800	12.700	12.700	11.671	598,501
2022-02-14	12.700	12.850	12.700	12.750	11.717	1,025,292
2022-02-11	12.650	12.800	12.600	12.750	11.717	1,090,193
2022-02-10	12.700	12.750	12.600	12.700	11.671	517,979
2022-02-09	12.700	12.700	12.650	12.650	11.625	305,592
2022-02-08	12.500	12.650	12.500	12.600	11.579	499,278
2022-02-07	12.400	12.500	12.300	12.500	11.487	361,135
2022-01-26	12.250	12.350	12.200	12.250	11.257	801,213
2022-01-25	12.300	12.300	12.200	12.200	11.211	681,665
2022-01-24	12.400	12.400	12.150	12.300	11.303	1,107,034
2022-01-21	12.600	12.600	12.400	12.450	11.441	1,609,134
2022-01-20	12.700	12.700	12.550	12.600	11.579	305,147
2022-01-19	12.700	12.750	12.600	12.650	11.625	540,357
2022-01-18	12.750	12.750	12.650	12.700	11.671	331,821
2022-01-17	12.800	12.800	12.650	12.650	11.625	598,186
2022-01-14	12.850	12.850	12.650	12.700	11.671	938,562
2022-01-13	12.800	12.850	12.750	12.850	11.809	741,135
2022-01-12	12.850	12.850	12.700	12.750	11.717	629,534
2022-01-11	12.750	12.850	12.650	12.800	11.763	1,444,932
2022-01-10	12.650	12.750	12.650	12.750	11.717	809,211
2022-01-07	12.900	12.900	12.600	12.700	11.671	1,534,183
2022-01-06	12.850	12.850	12.750	12.800	11.763	940,463
2022-01-05	12.700	13.000	12.600	12.850	11.809	2,651,506
2022-01-04	12.600	12.650	12.600	12.600	11.579	727,131
2022-01-03	12.750	12.750	12.600	12.600	11.579	577,232
2021-12-30	12.750	12.800	12.650	12.700	11.671	812,024
2021-12-29	12.700	12.750	12.600	12.750	11.717	1,170,571
2021-12-28	12.650	12.700	12.550	12.650	11.625	656,631
2021-12-27	12.700	12.700	12.550	12.650	11.625	670,636
2021-12-24	12.550	12.650	12.500	12.600	11.579	791,152
2021-12-23	12.500	12.600	12.450	12.500	11.487	665,981
2021-12-22	12.450	12.600	12.400	12.500	11.487	602,170
2021-12-21	12.400	12.400	12.250	12.400	11.395	330,684
2021-12-20	12.350	12.400	12.300	12.300	11.303	475,925
2021-12-17	12.450	12.450	12.350	12.400	11.395	386,816
2021-12-16	12.450	12.450	12.350	12.400	11.395	509,356
2021-12-15	12.350	12.450	12.350	12.400	11.395	315,297
2021-12-14	12.500	12.500	12.350	12.350	11.349	757,450
2021-12-13	12.550	12.550	12.450	12.500	11.487	603,176
2021-12-10	12.600	12.600	12.450	12.500	11.487	706,199
2021-12-09	12.500	12.750	12.450	12.650	11.625	1,747,003
2021-12-08	12.500	12.500	12.450	12.450	11.441	588,961
2021-12-07	12.400	12.450	12.350	12.450	11.441	462,747
2021-12-06	12.450	12.450	12.300	12.350	11.349	614,795
2021-12-03	12.500	12.500	12.400	12.450	11.441	377,797
2021-12-02	12.500	12.550	12.350	12.400	11.395	774,011
2021-12-01	12.500	12.500	12.400	12.450	11.441	459,842
2021-11-30	12.500	12.500	12.400	12.500	11.487	716,569
2021-11-29	12.500	12.500	12.250	12.450	11.441	919,122
2021-11-26	12.750	12.750	12.550	12.600	11.579	586,735
2021-11-25	12.850	12.900	12.750	12.750	11.717	504,490
2021-11-24	12.900	12.900	12.800	12.850	11.809	454,964
2021-11-23	12.950	12.950	12.750	12.800	11.763	1,095,985
2021-11-22	12.750	12.750	12.650	12.750	11.717	385,472
2021-11-19	12.750	12.800	12.650	12.650	11.625	533,393

← NewerPage 20 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.