Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	14.650	14.650	14.650	14.650	14.650	0
2024-10-30	14.800	14.800	14.650	14.650	14.650	253,000
2024-10-29	14.750	14.800	14.650	14.700	14.700	332,000
2024-10-28	14.900	14.900	14.700	14.800	14.800	571,000
2024-10-25	14.800	14.900	14.800	14.850	14.850	242,000
2024-10-24	15.000	15.100	14.800	14.800	14.800	502,000
2024-10-23	14.950	15.300	14.900	15.000	15.000	682,000
2024-10-22	14.800	15.000	14.750	14.950	14.950	383,000
2024-10-21	14.750	14.900	14.650	14.800	14.800	552,000
2024-10-18	14.900	14.900	14.700	14.700	14.700	424,000
2024-10-17	14.800	14.900	14.750	14.850	14.850	291,000
2024-10-16	14.650	14.850	14.600	14.700	14.700	377,000
2024-10-15	14.650	14.800	14.650	14.700	14.700	441,000
2024-10-14	14.700	14.700	14.500	14.600	14.600	616,000
2024-10-11	14.750	14.950	14.700	14.700	14.700	647,000
2024-10-09	15.050	15.100	14.750	14.750	14.750	721,000
2024-10-08	15.200	15.200	14.950	15.000	15.000	456,000
2024-10-07	15.200	15.250	15.100	15.200	15.200	683,000
2024-10-04	15.350	15.350	15.100	15.100	15.100	855,000
2024-10-03	15.350	15.350	15.350	15.350	15.350	0
2024-10-02	15.350	15.350	15.350	15.350	15.350	0
2024-10-01	15.600	15.650	15.350	15.350	15.350	621,000
2024-09-30	15.700	15.700	15.350	15.600	15.600	934,000
2024-09-27	15.700	15.950	15.600	15.750	15.750	978,000
2024-09-26	15.950	16.150	15.650	15.650	15.650	1,006,000
2024-09-25	16.200	16.200	15.800	15.850	15.850	1,640,000
2024-09-24	16.150	16.600	15.800	15.850	15.850	2,691,000
2024-09-23	16.900	17.800	16.000	16.000	16.000	13,091,000
2024-09-20	15.000	16.350	14.950	16.350	16.350	6,159,000
2024-09-19	14.900	15.000	14.850	14.900	14.900	225,000
2024-09-18	14.900	15.150	14.800	14.850	14.850	394,000
2024-09-16	14.650	14.900	14.650	14.850	14.850	257,000
2024-09-13	14.550	14.600	14.500	14.600	14.600	232,000
2024-09-12	14.450	14.550	14.450	14.550	14.550	373,000
2024-09-11	14.550	14.550	14.350	14.450	14.450	359,000
2024-09-10	14.550	14.650	14.350	14.550	14.550	860,000
2024-09-09	14.250	14.400	14.200	14.300	14.300	547,000
2024-09-06	14.350	14.350	14.200	14.300	14.300	659,000
2024-09-05	14.600	14.700	14.300	14.300	14.300	643,000
2024-09-04	14.500	14.650	14.150	14.550	14.550	1,042,000
2024-09-03	15.150	15.200	14.900	14.900	14.900	801,000
2024-09-02	15.500	15.600	15.000	15.050	15.050	1,102,000
2024-08-30	15.800	15.800	15.450	15.500	15.500	682,000
2024-08-29	15.650	15.950	15.450	15.600	15.600	916,000
2024-08-28	15.850	16.100	15.650	15.700	15.700	1,770,000
2024-08-27	16.056	16.150	15.869	16.009	15.759	2,993,715
2024-08-26	15.822	16.009	15.681	15.916	15.667	2,074,620
2024-08-23	15.916	16.338	15.775	15.869	15.621	1,652,880
2024-08-22	15.587	16.714	15.587	16.056	15.806	5,017,215
2024-08-21	16.300	16.600	16.000	16.500	16.500	1,023,000
2024-08-20	16.400	16.400	16.200	16.250	16.250	804,000
2024-08-19	16.150	16.250	16.100	16.250	16.250	417,000
2024-08-16	16.200	16.300	16.100	16.100	16.100	432,000
2024-08-15	15.800	16.200	15.800	16.100	16.100	909,000
2024-08-14	15.850	15.850	15.700	15.800	15.800	477,000
2024-08-13	15.800	15.850	15.600	15.650	15.650	1,183,000
2024-08-12	15.850	15.950	15.750	15.800	15.800	484,000
2024-08-09	15.700	16.000	15.650	15.750	15.750	1,052,000
2024-08-08	15.750	16.000	15.700	15.800	15.800	869,000
2024-08-07	15.500	16.100	15.350	15.800	15.800	1,179,000

← NewerPage 9 of 21 · 1,226 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.