Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.200	10.200	10.100	10.150	10.150	489,551
2026-01-16	10.250	10.250	10.150	10.150	10.150	434,124
2026-01-15	10.200	10.200	10.100	10.200	10.200	285,839
2026-01-14	10.100	10.200	10.100	10.150	10.150	303,852
2026-01-13	10.100	10.150	10.000	10.100	10.100	597,305
2026-01-12	10.150	10.200	10.100	10.150	10.150	310,489
2026-01-09	10.250	10.300	10.150	10.150	10.150	487,020
2026-01-08	10.300	10.500	10.250	10.250	10.250	565,397
2026-01-07	10.200	10.400	10.200	10.400	10.400	631,551
2026-01-06	10.050	10.200	10.050	10.150	10.150	499,300
2026-01-05	10.350	10.350	10.050	10.050	10.050	459,046
2026-01-02	10.250	10.400	10.250	10.300	10.300	286,493
2025-12-31	10.450	10.500	10.250	10.250	10.250	270,335
2025-12-30	10.300	10.450	10.200	10.350	10.350	358,600
2025-12-29	10.650	10.700	10.300	10.350	10.350	930,018
2025-12-26	10.200	10.600	10.200	10.500	10.500	1,195,145
2025-12-24	10.100	10.300	10.050	10.200	10.200	883,720
2025-12-23	10.050	10.100	10.000	10.050	10.050	442,936
2025-12-22	9.940	10.050	9.940	10.000	10.000	411,346
2025-12-19	9.950	9.970	9.930	9.930	9.930	129,256
2025-12-18	9.930	9.970	9.930	9.940	9.940	147,941
2025-12-17	9.930	9.950	9.920	9.920	9.920	124,407
2025-12-16	9.960	10.000	9.900	9.930	9.930	328,943
2025-12-15	9.960	9.990	9.900	9.970	9.970	328,000
2025-12-12	10.000	10.000	9.950	10.000	10.000	238,510
2025-12-11	10.050	10.100	9.900	10.000	10.000	660,351
2025-12-10	9.760	10.100	9.730	9.880	9.880	718,431
2025-12-09	9.710	9.710	9.640	9.670	9.670	143,499
2025-12-08	9.720	9.720	9.650	9.690	9.690	141,715
2025-12-05	9.700	9.830	9.700	9.720	9.720	203,000
2025-12-04	9.800	9.890	9.780	9.800	9.800	233,084
2025-12-03	9.840	9.840	9.780	9.790	9.790	190,810
2025-12-02	9.680	9.860	9.680	9.810	9.810	459,707
2025-12-01	9.680	9.690	9.650	9.680	9.680	128,985
2025-11-28	9.640	9.700	9.630	9.660	9.660	129,941
2025-11-27	9.600	9.660	9.600	9.630	9.630	99,357
2025-11-26	9.460	9.650	9.460	9.610	9.610	167,525
2025-11-25	9.440	9.500	9.410	9.500	9.500	92,736
2025-11-24	9.400	9.450	9.380	9.420	9.420	121,792
2025-11-21	9.480	9.530	9.370	9.380	9.380	304,166
2025-11-20	9.530	9.530	9.450	9.480	9.480	135,520
2025-11-19	9.450	9.500	9.430	9.460	9.460	144,398
2025-11-18	9.670	9.670	9.450	9.520	9.520	295,802
2025-11-17	9.830	9.830	9.660	9.670	9.670	240,071
2025-11-14	9.800	9.850	9.700	9.780	9.780	328,495
2025-11-13	9.640	9.850	9.630	9.760	9.760	478,321
2025-11-12	9.470	9.610	9.440	9.600	9.600	267,710
2025-11-11	9.430	9.560	9.380	9.400	9.400	297,679
2025-11-10	9.560	9.560	9.320	9.380	9.380	338,667
2025-11-07	9.660	9.660	9.560	9.600	9.600	419,001
2025-11-06	9.260	9.750	9.260	9.700	9.700	783,353
2025-11-05	9.330	9.330	9.230	9.230	9.230	446,487
2025-11-04	9.360	9.370	9.300	9.330	9.330	318,438
2025-11-03	9.400	9.410	9.330	9.350	9.350	501,643
2025-10-31	9.460	9.470	9.430	9.450	9.450	248,697
2025-10-30	9.570	9.570	9.440	9.460	9.460	493,460
2025-10-29	9.650	9.650	9.560	9.580	9.580	601,003
2025-10-28	9.730	9.730	9.620	9.650	9.650	599,829
2025-10-27	9.780	9.780	9.710	9.730	9.730	231,172
2025-10-23	9.790	9.790	9.700	9.740	9.740	182,831

← NewerPage 4 of 5 · 243 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.