Pan Asia Chemical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.850	30.400	29.600	29.600	29.600	1,215,270
2026-10-15	31.300	31.450	29.350	29.650	29.650	3,109,933
2026-10-14	31.400	32.700	31.400	32.050	32.050	2,378,595
2026-10-13	31.450	32.400	31.150	31.300	31.300	1,829,568
2026-10-12	32.200	32.750	31.050	31.700	31.700	3,723,990
2026-10-08	32.000	33.500	31.450	32.800	32.800	5,014,893
2026-10-07	33.300	34.250	32.200	32.600	32.600	11,961,295
2026-10-06	30.350	33.250	30.300	33.250	33.250	12,483,009
2026-10-05	30.150	31.800	29.550	30.250	30.250	3,934,384
2026-10-02	28.800	30.800	28.700	30.150	30.150	3,033,997
2026-10-01	30.350	30.850	28.700	28.700	28.700	1,838,429
2026-09-30	29.750	30.700	29.600	30.350	30.350	1,480,608
2026-09-29	29.950	30.350	29.200	29.650	29.650	1,435,655
2026-09-24	29.200	31.000	29.100	30.000	30.000	3,456,395
2026-09-23	30.000	30.550	29.000	29.200	29.200	1,935,433
2026-09-22	29.500	29.750	28.650	29.700	29.700	2,364,423
2026-09-21	28.250	30.700	28.250	29.100	29.100	3,909,301
2026-09-18	27.000	28.250	27.000	28.000	28.000	1,483,850
2026-09-17	27.000	27.650	26.800	26.800	26.800	1,568,026
2026-09-16	26.150	27.500	26.150	26.750	26.750	1,597,247
2026-09-15	25.850	26.300	25.650	26.150	26.150	998,190
2026-09-14	26.100	26.300	25.200	26.100	26.100	1,554,350
2026-09-11	26.100	26.700	26.100	26.150	26.150	2,052,389
2026-09-10	27.200	27.200	26.200	26.750	26.750	2,625,773
2026-09-09	28.000	28.850	26.700	27.200	27.200	5,870,037
2026-09-08	28.800	29.100	28.000	28.300	28.300	1,808,485
2026-09-07	30.800	30.800	28.200	28.300	28.300	4,122,852
2026-09-04	31.100	31.150	29.200	30.100	30.100	2,913,603
2026-09-03	31.650	32.150	30.400	30.400	30.400	2,303,030
2026-09-02	32.500	32.500	31.400	31.450	31.450	2,048,591
2026-09-01	33.500	34.350	32.250	32.250	32.250	3,658,079
2026-08-31	32.800	34.850	32.250	33.400	33.400	3,600,925
2026-08-28	32.350	33.450	32.000	32.550	32.550	2,399,886
2026-08-27	34.450	35.100	32.200	32.200	32.200	4,407,619
2026-08-26	34.293	34.829	32.976	33.805	33.555	4,823,906
2026-08-25	34.244	34.683	33.073	34.293	34.039	5,171,805
2026-08-24	34.146	35.268	33.463	34.927	34.669	13,561,185
2026-08-21	31.756	32.488	31.317	32.098	31.860	2,308,640
2026-08-20	30.634	31.756	30.537	31.756	31.521	1,791,174
2026-08-19	32.000	33.700	31.250	31.400	31.400	3,038,621
2026-08-18	32.200	33.050	31.750	32.900	32.900	3,339,259
2026-08-17	31.250	33.200	31.250	32.200	32.200	2,801,666
2026-08-14	32.300	32.900	31.250	31.500	31.500	3,168,380
2026-08-13	34.000	34.950	32.000	32.450	32.450	9,332,291
2026-08-12	30.300	33.000	30.300	33.000	33.000	6,696,234
2026-08-11	31.300	31.900	28.800	30.000	30.000	7,350,086
2026-08-10	31.850	32.800	30.750	31.950	31.950	4,050,261
2026-08-07	33.650	34.800	31.800	31.900	31.900	6,937,066
2026-08-06	32.000	33.900	30.650	33.850	33.850	12,951,924
2026-08-05	29.050	30.850	28.950	30.850	30.850	3,530,045
2026-08-04	25.950	28.050	25.950	28.050	28.050	4,098,001
2026-08-03	22.100	25.500	21.850	25.500	25.500	3,931,189
2026-07-31	23.450	25.050	23.000	23.200	23.200	10,082,450
2026-07-30	23.250	23.250	23.250	23.250	23.250	1,618,242
2026-07-29	26.800	26.900	25.800	25.800	25.800	1,873,656
2026-07-28	28.650	28.650	28.650	28.650	28.650	1,437,593
2026-07-27	34.600	35.800	31.800	31.800	31.800	9,740,704
2026-07-24	31.100	35.300	31.100	35.300	35.300	8,023,154
2026-07-23	35.150	35.150	32.050	32.100	32.100	2,213,475
2026-07-22	32.500	36.000	32.500	35.450	35.450	1,989,968

Page 1 of 3 · 125 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.