Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	10.500	10.750	10.500	10.650	10.650	399,349
2025-04-30	10.500	10.700	10.450	10.500	10.500	400,346
2025-04-29	10.350	10.500	10.300	10.450	10.450	318,731
2025-04-28	10.250	10.300	10.200	10.250	10.250	332,100
2025-04-25	10.250	10.300	10.050	10.200	10.200	288,473
2025-04-24	10.100	10.200	10.050	10.050	10.050	227,299
2025-04-23	10.200	10.200	10.000	10.100	10.100	424,065
2025-04-22	9.980	10.050	9.930	9.930	9.930	194,011
2025-04-21	10.150	10.150	9.990	10.000	10.000	260,300
2025-04-18	10.150	10.200	10.150	10.150	10.150	139,077
2025-04-17	10.200	10.200	10.050	10.150	10.150	241,201
2025-04-16	10.350	10.350	10.150	10.200	10.200	373,399
2025-04-15	10.050	10.400	10.050	10.350	10.350	554,695
2025-04-14	10.050	10.200	9.900	10.050	10.050	921,395
2025-04-11	10.050	10.050	9.550	9.980	9.980	740,077
2025-04-10	9.940	9.950	9.810	9.950	9.950	536,830
2025-04-09	9.780	9.920	8.850	9.050	9.050	1,879,331
2025-04-08	9.600	10.000	9.350	9.770	9.770	2,290,280
2025-04-07	10.350	10.350	10.350	10.350	10.350	414,647
2025-04-02	11.450	11.550	11.350	11.450	11.450	412,698
2025-04-01	11.200	11.400	11.150	11.400	11.400	379,815
2025-03-31	11.600	11.600	11.050	11.150	11.150	1,487,180
2025-03-28	11.850	11.900	11.700	11.700	11.700	1,025,062
2025-03-27	11.850	11.900	11.800	11.850	11.850	338,311
2025-03-26	11.850	11.900	11.800	11.850	11.850	392,415
2025-03-25	12.000	12.000	11.850	11.850	11.850	376,556
2025-03-24	12.050	12.100	11.900	11.950	11.950	358,012
2025-03-21	12.050	12.100	12.000	12.050	12.050	224,726
2025-03-20	12.100	12.150	12.000	12.050	12.050	384,532
2025-03-19	12.100	12.100	12.000	12.050	12.050	345,871
2025-03-18	11.900	12.100	11.900	12.050	12.050	676,142
2025-03-17	11.850	11.900	11.750	11.850	11.850	656,340
2025-03-14	11.900	11.950	11.700	11.850	11.850	1,141,024
2025-03-13	12.000	12.050	11.900	11.900	11.900	795,093
2025-03-12	12.050	12.100	12.000	12.000	12.000	592,808
2025-03-11	12.000	12.000	11.850	12.000	12.000	1,185,744
2025-03-10	12.200	12.200	12.000	12.050	12.050	2,399,140
2025-03-07	12.300	12.300	12.100	12.200	12.200	2,574,265
2025-03-06	12.450	12.700	12.350	12.400	12.400	2,409,639
2025-03-05	12.900	12.950	12.100	12.450	12.450	9,299,943
2025-03-04	13.050	13.050	13.050	13.050	13.050	3,430,525
2025-03-03	14.350	14.600	14.350	14.500	14.500	668,275
2025-02-27	14.300	14.400	14.250	14.350	14.350	198,692
2025-02-26	14.250	14.300	14.250	14.300	14.300	189,330
2025-02-25	14.250	14.300	14.150	14.250	14.250	141,976
2025-02-24	14.150	14.250	14.100	14.250	14.250	176,188
2025-02-21	14.200	14.250	14.050	14.150	14.150	176,195
2025-02-20	14.150	14.200	14.100	14.150	14.150	191,674
2025-02-19	14.000	14.250	14.000	14.100	14.100	353,428
2025-02-18	14.050	14.100	14.000	14.000	14.000	168,391
2025-02-17	14.050	14.100	13.950	14.050	14.050	136,384
2025-02-14	14.000	14.050	13.950	14.050	14.050	232,131
2025-02-13	13.800	14.150	13.800	14.050	14.050	310,585
2025-02-12	13.900	13.950	13.850	13.900	13.900	191,316
2025-02-11	13.950	13.950	13.800	13.900	13.900	226,819
2025-02-10	13.900	13.950	13.800	13.900	13.900	119,151
2025-02-07	13.900	13.950	13.850	13.950	13.950	211,085
2025-02-06	13.800	13.900	13.800	13.900	13.900	139,200
2025-02-05	13.800	13.800	13.700	13.800	13.800	144,124
2025-02-04	13.850	13.850	13.650	13.800	13.800	201,774

← NewerPage 7 of 21 · 1,225 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.