Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.690	9.820	9.690	9.760	9.760	192,571
2025-10-21	9.710	9.760	9.700	9.710	9.710	119,224
2025-10-20	9.730	9.740	9.700	9.710	9.710	111,751
2025-10-17	9.720	9.780	9.670	9.750	9.750	276,540
2025-10-16	9.690	9.730	9.670	9.690	9.690	259,984
2025-10-15	9.750	9.780	9.670	9.680	9.680	399,615
2025-10-14	9.810	9.810	9.740	9.740	9.740	667,999
2025-10-13	9.830	9.830	9.750	9.790	9.790	373,108
2025-10-09	9.820	9.910	9.820	9.880	9.880	305,612
2025-10-08	9.870	9.870	9.820	9.820	9.820	269,459
2025-10-07	9.940	9.940	9.840	9.850	9.850	516,103
2025-10-03	9.990	9.990	9.910	9.910	9.910	290,197
2025-10-02	10.000	10.000	9.960	9.960	9.960	303,200
2025-10-01	9.990	10.050	9.980	9.990	9.990	210,750
2025-09-30	9.990	10.000	9.970	9.980	9.980	198,935
2025-09-29	9.980	9.980	9.980	9.980	9.980	0
2025-09-26	10.100	10.100	9.980	9.980	9.980	355,800
2025-09-25	9.970	10.100	9.930	10.100	10.100	726,724
2025-09-24	9.990	9.990	9.930	9.950	9.950	164,527
2025-09-23	10.000	10.000	9.950	9.990	9.990	210,201
2025-09-22	9.990	10.050	9.980	10.000	10.000	203,675
2025-09-19	10.000	10.050	9.960	9.990	9.990	260,546
2025-09-18	9.950	10.050	9.950	10.000	10.000	320,200
2025-09-17	9.850	9.940	9.850	9.920	9.920	278,135
2025-09-16	9.820	9.850	9.810	9.820	9.820	231,858
2025-09-15	9.840	9.860	9.810	9.810	9.810	176,342
2025-09-12	9.850	9.860	9.830	9.840	9.840	155,848
2025-09-11	9.920	9.920	9.810	9.820	9.820	428,640
2025-09-10	9.970	9.970	9.900	9.910	9.910	219,623
2025-09-09	9.970	9.970	9.910	9.920	9.920	297,222
2025-09-08	9.970	10.000	9.960	9.970	9.970	241,459
2025-09-05	10.000	10.000	9.950	9.980	9.980	236,659
2025-09-04	9.890	9.970	9.890	9.950	9.950	180,128
2025-09-03	9.870	9.890	9.850	9.890	9.890	93,013
2025-09-02	9.830	9.880	9.800	9.810	9.810	378,572
2025-09-01	10.050	10.100	10.000	10.050	9.800	365,071
2025-08-29	10.200	10.200	10.050	10.100	9.849	254,650
2025-08-28	10.150	10.200	10.150	10.150	9.898	181,257
2025-08-27	10.150	10.200	10.150	10.150	9.898	149,692
2025-08-26	10.250	10.250	10.100	10.150	10.150	270,727
2025-08-25	10.250	10.300	10.150	10.200	10.200	356,115
2025-08-22	10.150	10.250	10.150	10.150	10.150	145,457
2025-08-21	10.100	10.250	10.100	10.200	10.200	181,423
2025-08-20	10.250	10.300	10.100	10.100	10.100	301,421
2025-08-19	10.250	10.250	10.150	10.250	10.250	303,102
2025-08-18	10.150	10.250	10.050	10.200	10.200	257,705
2025-08-15	10.150	10.200	10.050	10.150	10.150	152,363
2025-08-14	10.150	10.150	10.050	10.150	10.150	228,872
2025-08-13	10.150	10.200	10.050	10.100	10.100	214,309
2025-08-12	10.000	10.100	10.000	10.100	10.100	217,455
2025-08-11	10.100	10.100	10.000	10.000	10.000	185,000
2025-08-08	10.150	10.150	10.050	10.100	10.100	141,694
2025-08-07	10.050	10.150	10.050	10.100	10.100	271,720
2025-08-06	10.050	10.100	10.050	10.050	10.050	153,350
2025-08-05	9.950	10.050	9.950	10.050	10.050	262,012
2025-08-04	9.930	9.950	9.880	9.940	9.940	88,234
2025-08-01	9.940	9.940	9.940	9.940	9.940	141,443
2025-07-31	10.000	10.000	9.940	9.940	9.940	133,722
2025-07-30	9.980	10.050	9.950	9.990	9.990	164,824
2025-07-29	9.990	10.000	9.940	9.940	9.940	283,134

← NewerPage 5 of 21 · 1,222 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.