Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	13.650	13.850	13.650	13.850	13.850	314,239
2025-01-22	13.650	13.700	13.650	13.650	13.650	128,000
2025-01-21	13.550	13.700	13.550	13.650	13.650	112,000
2025-01-20	13.600	13.650	13.550	13.550	13.550	161,000
2025-01-17	13.550	13.650	13.550	13.550	13.550	97,000
2025-01-16	13.500	13.650	13.500	13.550	13.550	156,000
2025-01-15	13.450	13.700	13.450	13.450	13.450	137,000
2025-01-14	13.250	13.500	13.250	13.450	13.450	217,000
2025-01-13	13.550	13.550	13.200	13.250	13.250	646,000
2025-01-10	13.650	13.750	13.550	13.550	13.550	539,000
2025-01-09	13.800	13.900	13.700	13.700	13.700	315,000
2025-01-08	13.850	13.900	13.800	13.800	13.800	216,000
2025-01-07	13.900	13.950	13.850	13.850	13.850	317,000
2025-01-06	13.850	13.950	13.850	13.900	13.900	175,000
2025-01-03	13.850	13.950	13.800	13.850	13.850	513,000
2025-01-02	13.850	13.950	13.850	13.850	13.850	142,000
2024-12-31	13.950	13.950	13.800	13.850	13.850	142,000
2024-12-30	13.850	13.900	13.800	13.850	13.850	116,000
2024-12-27	13.850	13.950	13.800	13.850	13.850	160,000
2024-12-26	13.800	13.900	13.800	13.850	13.850	246,000
2024-12-25	13.950	13.950	13.800	13.800	13.800	545,000
2024-12-24	13.900	13.950	13.850	13.900	13.900	273,000
2024-12-23	13.900	14.000	13.850	13.850	13.850	295,000
2024-12-20	13.950	14.000	13.800	13.850	13.850	569,000
2024-12-19	14.000	14.000	13.950	13.950	13.950	207,000
2024-12-18	14.000	14.050	13.950	14.000	14.000	131,000
2024-12-17	14.200	14.200	14.000	14.000	14.000	226,000
2024-12-16	14.100	14.100	14.000	14.000	14.000	341,000
2024-12-13	14.200	14.200	14.100	14.100	14.100	371,000
2024-12-12	14.250	14.350	14.200	14.200	14.200	330,000
2024-12-11	14.200	14.300	14.200	14.200	14.200	238,000
2024-12-10	14.300	14.400	14.200	14.200	14.200	340,000
2024-12-09	14.250	14.400	14.200	14.300	14.300	323,000
2024-12-06	14.250	14.350	14.200	14.250	14.250	196,000
2024-12-05	14.300	14.300	14.150	14.250	14.250	183,000
2024-12-04	14.200	14.400	14.200	14.250	14.250	350,000
2024-12-03	14.150	14.250	14.150	14.200	14.200	235,000
2024-12-02	14.200	14.250	14.050	14.150	14.150	238,000
2024-11-29	14.200	14.200	14.000	14.150	14.150	280,000
2024-11-28	14.100	14.150	14.000	14.100	14.100	188,000
2024-11-27	14.300	14.350	14.100	14.150	14.150	291,000
2024-11-26	14.300	14.350	14.250	14.250	14.250	233,000
2024-11-25	14.200	14.350	14.200	14.300	14.300	197,000
2024-11-22	14.100	14.300	14.100	14.150	14.150	237,000
2024-11-21	14.100	14.150	13.950	14.000	14.000	832,000
2024-11-20	14.350	14.350	14.100	14.100	14.100	777,431
2024-11-19	14.350	14.400	14.300	14.350	14.350	293,000
2024-11-18	14.250	14.350	14.200	14.350	14.350	161,000
2024-11-15	14.200	14.350	14.200	14.250	14.250	509,000
2024-11-14	14.400	14.450	14.200	14.200	14.200	737,000
2024-11-13	14.500	14.500	14.400	14.400	14.400	349,000
2024-11-12	14.700	14.700	14.450	14.450	14.450	563,000
2024-11-11	14.750	14.750	14.650	14.650	14.650	339,000
2024-11-08	14.700	14.750	14.650	14.650	14.650	172,000
2024-11-07	14.650	14.750	14.600	14.700	14.700	307,000
2024-11-06	14.600	14.700	14.550	14.550	14.550	246,000
2024-11-05	14.700	14.750	14.550	14.600	14.600	254,000
2024-11-04	14.700	14.750	14.650	14.700	14.700	186,000
2024-11-01	14.600	14.700	14.400	14.650	14.650	345,000
2024-10-31	14.650	14.650	14.650	14.650	14.650	0

← NewerPage 8 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.