Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.100	10.100	9.980	9.990	9.990	225,626
2025-07-25	9.990	10.000	9.980	10.000	10.000	251,000
2025-07-24	10.000	10.000	9.950	9.970	9.970	107,332
2025-07-23	9.860	9.990	9.850	9.980	9.980	146,189
2025-07-22	9.970	10.000	9.840	9.850	9.850	189,009
2025-07-21	10.000	10.050	9.970	9.970	9.970	241,727
2025-07-18	9.950	10.150	9.950	10.000	10.000	457,238
2025-07-17	9.880	9.920	9.840	9.920	9.920	201,583
2025-07-16	9.730	9.790	9.730	9.780	9.780	91,434
2025-07-15	9.720	9.750	9.720	9.730	9.730	211,878
2025-07-14	9.700	9.760	9.690	9.720	9.720	113,366
2025-07-11	9.710	9.780	9.700	9.750	9.750	156,989
2025-07-10	9.740	9.760	9.700	9.720	9.720	296,705
2025-07-09	9.780	9.780	9.730	9.740	9.740	161,246
2025-07-08	9.830	9.830	9.700	9.760	9.760	244,397
2025-07-07	9.860	9.910	9.830	9.840	9.840	116,770
2025-07-04	9.960	9.960	9.850	9.860	9.860	172,474
2025-07-03	9.880	9.960	9.870	9.930	9.930	126,870
2025-07-02	9.900	9.900	9.840	9.860	9.860	301,265
2025-07-01	9.870	9.910	9.850	9.900	9.900	266,688
2025-06-30	9.930	9.930	9.850	9.850	9.850	141,121
2025-06-27	9.910	9.920	9.850	9.910	9.910	140,271
2025-06-26	9.820	9.900	9.800	9.850	9.850	300,631
2025-06-25	9.920	9.920	9.750	9.820	9.820	278,194
2025-06-24	9.800	9.880	9.800	9.860	9.860	157,916
2025-06-23	9.850	9.880	9.650	9.710	9.710	219,092
2025-06-20	9.850	9.880	9.610	9.800	9.800	418,923
2025-06-19	10.000	10.050	9.610	9.850	9.850	868,579
2025-06-18	9.960	10.050	9.960	9.990	9.990	167,132
2025-06-17	10.100	10.100	10.000	10.000	10.000	142,651
2025-06-16	10.000	10.100	9.960	10.000	10.000	378,653
2025-06-13	10.150	10.150	9.990	10.000	10.000	385,759
2025-06-12	10.250	10.250	10.100	10.150	10.150	117,182
2025-06-11	10.100	10.200	10.100	10.150	10.150	234,076
2025-06-10	10.100	10.200	10.050	10.100	10.100	255,000
2025-06-09	10.250	10.250	10.000	10.050	10.050	487,200
2025-06-06	10.250	10.300	10.200	10.250	10.250	181,762
2025-06-05	10.300	10.350	10.200	10.250	10.250	177,799
2025-06-04	10.300	10.350	10.250	10.250	10.250	287,330
2025-06-03	10.350	10.350	10.200	10.300	10.300	198,477
2025-06-02	10.450	10.500	10.250	10.250	10.250	182,133
2025-05-29	10.650	10.700	10.400	10.450	10.450	335,357
2025-05-28	10.800	10.850	10.600	10.600	10.600	274,201
2025-05-27	10.850	10.950	10.800	10.800	10.800	226,040
2025-05-26	10.800	10.900	10.750	10.800	10.800	163,279
2025-05-23	10.850	10.900	10.750	10.800	10.800	96,504
2025-05-22	10.900	10.900	10.800	10.800	10.800	181,013
2025-05-21	10.900	10.900	10.850	10.900	10.900	269,319
2025-05-20	10.900	10.950	10.850	10.850	10.850	160,448
2025-05-19	10.900	10.950	10.850	10.900	10.900	209,100
2025-05-16	10.950	11.000	10.750	10.800	10.800	543,304
2025-05-15	11.000	11.000	10.900	10.900	10.900	264,114
2025-05-14	10.950	11.050	10.950	11.000	11.000	323,810
2025-05-13	11.150	11.150	10.900	10.900	10.900	437,358
2025-05-12	10.800	11.150	10.800	11.050	11.050	1,026,207
2025-05-09	10.600	10.800	10.600	10.700	10.700	349,754
2025-05-08	10.700	10.800	10.600	10.600	10.600	200,925
2025-05-07	10.500	11.000	10.500	10.650	10.650	753,000
2025-05-06	10.400	10.500	10.400	10.450	10.450	142,335
2025-05-05	10.750	10.800	10.300	10.400	10.400	537,181

← NewerPage 6 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.