Advertisement
U.S. markets closed
S&P Futures
5,862.25 +0.75 (+0.01%) Dow Futures
42,576.00 -30.00 (-0.07%) Nasdaq Futures
20,514.50 +17.50 (+0.09%) Russell 2000 Futures
2,258.10 +0.60 (+0.03%) Crude Oil
67.56 +0.18 (+0.27%) Gold
2,762.30 +6.40 (+0.23%)
Pan Asia Chemical Co. (4707.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
As of 11:07AM CST. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 14.75 | 14.80 | 14.65 | 14.70 | 14.70 | 204,941 |
| Oct 28, 2024 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | 571,000 |
| Oct 25, 2024 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 242,000 |
| Oct 24, 2024 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | 502,000 |
| Oct 23, 2024 | 14.95 | 15.30 | 14.90 | 15.00 | 15.00 | 682,000 |
| Oct 22, 2024 | 14.80 | 15.00 | 14.75 | 14.95 | 14.95 | 383,000 |
| Oct 21, 2024 | 14.75 | 14.90 | 14.65 | 14.80 | 14.80 | 552,000 |
| Oct 18, 2024 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 424,000 |
| Oct 17, 2024 | 14.80 | 14.90 | 14.75 | 14.85 | 14.85 | 291,000 |
| Oct 16, 2024 | 14.65 | 14.85 | 14.60 | 14.70 | 14.70 | 377,000 |
| Oct 15, 2024 | 14.65 | 14.80 | 14.65 | 14.70 | 14.70 | 441,000 |
| Oct 14, 2024 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | 616,000 |
| Oct 11, 2024 | 14.75 | 14.95 | 14.70 | 14.70 | 14.70 | 647,000 |
| Oct 09, 2024 | 15.05 | 15.10 | 14.75 | 14.75 | 14.75 | 721,000 |
| Oct 08, 2024 | 15.20 | 15.20 | 14.95 | 15.00 | 15.00 | 456,000 |
| Oct 07, 2024 | 15.20 | 15.25 | 15.10 | 15.20 | 15.20 | 683,000 |
| Oct 04, 2024 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | 855,000 |
| Oct 01, 2024 | 15.60 | 15.65 | 15.35 | 15.35 | 15.35 | 621,000 |
| Sep 30, 2024 | 15.70 | 15.70 | 15.35 | 15.60 | 15.60 | 934,000 |
| Sep 27, 2024 | 15.70 | 15.95 | 15.60 | 15.75 | 15.75 | 978,000 |
| Sep 26, 2024 | 15.95 | 16.15 | 15.65 | 15.65 | 15.65 | 1,006,000 |
| Sep 25, 2024 | 16.20 | 16.20 | 15.80 | 15.85 | 15.85 | 1,640,000 |
| Sep 24, 2024 | 16.15 | 16.60 | 15.80 | 15.85 | 15.85 | 2,691,000 |
| Sep 23, 2024 | 16.90 | 17.80 | 16.00 | 16.00 | 16.00 | 13,091,000 |
| Sep 20, 2024 | 15.00 | 16.35 | 14.95 | 16.35 | 16.35 | 6,159,000 |
| Sep 19, 2024 | 14.90 | 15.00 | 14.85 | 14.90 | 14.90 | 225,000 |
| Sep 18, 2024 | 14.90 | 15.15 | 14.80 | 14.85 | 14.85 | 394,000 |
| Sep 16, 2024 | 14.65 | 14.90 | 14.65 | 14.85 | 14.85 | 257,000 |
| Sep 13, 2024 | 14.55 | 14.60 | 14.50 | 14.60 | 14.60 | 232,000 |
| Sep 12, 2024 | 14.45 | 14.55 | 14.45 | 14.55 | 14.55 | 373,000 |
| Sep 11, 2024 | 14.55 | 14.55 | 14.35 | 14.45 | 14.45 | 359,000 |
| Sep 10, 2024 | 14.55 | 14.65 | 14.35 | 14.55 | 14.55 | 860,000 |
| Sep 09, 2024 | 14.25 | 14.40 | 14.20 | 14.30 | 14.30 | 547,000 |
| Sep 06, 2024 | 14.35 | 14.35 | 14.20 | 14.30 | 14.30 | 659,000 |
| Sep 05, 2024 | 14.60 | 14.70 | 14.30 | 14.30 | 14.30 | 643,000 |
| Sep 04, 2024 | 14.50 | 14.65 | 14.15 | 14.55 | 14.55 | 1,042,000 |
| Sep 03, 2024 | 15.15 | 15.20 | 14.90 | 14.90 | 14.90 | 801,000 |
| Sep 02, 2024 | 15.50 | 15.60 | 15.00 | 15.05 | 15.05 | 1,102,000 |
| Aug 30, 2024 | 15.80 | 15.80 | 15.45 | 15.50 | 15.50 | 682,000 |
| Aug 29, 2024 | 15.65 | 15.95 | 15.45 | 15.60 | 15.60 | 916,000 |
| Aug 28, 2024 | 15.85 | 16.10 | 15.65 | 15.70 | 15.70 | 1,770,000 |
| Aug 28, 2024 | 0.25 Dividend | |||||
| Aug 28, 2024 | 1065:1000 Stock Split | |||||
| Aug 27, 2024 | 16.06 | 16.15 | 15.87 | 16.01 | 15.76 | 2,993,715 |
| Aug 26, 2024 | 15.82 | 16.01 | 15.68 | 15.92 | 15.67 | 2,074,620 |
| Aug 23, 2024 | 15.92 | 16.34 | 15.77 | 15.87 | 15.62 | 1,652,880 |
| Aug 22, 2024 | 15.59 | 16.71 | 15.59 | 16.06 | 15.81 | 5,017,215 |
| Aug 21, 2024 | 15.31 | 15.59 | 15.02 | 15.49 | 15.25 | 1,089,495 |
| Aug 20, 2024 | 15.40 | 15.40 | 15.21 | 15.26 | 15.02 | 856,260 |
| Aug 19, 2024 | 15.16 | 15.26 | 15.12 | 15.26 | 15.02 | 444,105 |
| Aug 16, 2024 | 15.21 | 15.31 | 15.12 | 15.12 | 14.88 | 460,080 |
| Aug 15, 2024 | 14.84 | 15.21 | 14.84 | 15.12 | 14.88 | 968,085 |
| Aug 14, 2024 | 14.88 | 14.88 | 14.74 | 14.84 | 14.60 | 508,005 |
| Aug 13, 2024 | 14.84 | 14.88 | 14.65 | 14.69 | 14.47 | 1,259,895 |
| Aug 12, 2024 | 14.88 | 14.98 | 14.79 | 14.84 | 14.60 | 515,460 |
| Aug 09, 2024 | 14.74 | 15.02 | 14.69 | 14.79 | 14.56 | 1,120,380 |
| Aug 08, 2024 | 14.79 | 15.02 | 14.74 | 14.84 | 14.60 | 925,485 |
| Aug 07, 2024 | 14.55 | 15.12 | 14.41 | 14.84 | 14.60 | 1,255,635 |
| Aug 06, 2024 | 14.41 | 14.98 | 13.85 | 14.55 | 14.33 | 1,897,830 |
| Aug 05, 2024 | 14.98 | 14.98 | 13.80 | 14.04 | 13.82 | 2,433,525 |
| Aug 02, 2024 | 15.21 | 15.40 | 15.07 | 15.16 | 14.93 | 780,645 |
| Aug 01, 2024 | 15.12 | 15.49 | 15.12 | 15.40 | 15.16 | 603,855 |
| Jul 31, 2024 | 15.12 | 15.21 | 14.98 | 15.07 | 14.84 | 387,660 |
| Jul 30, 2024 | 14.88 | 15.12 | 14.79 | 15.12 | 14.88 | 576,165 |
| Jul 29, 2024 | 15.16 | 15.26 | 14.84 | 14.88 | 14.65 | 926,550 |
| Jul 26, 2024 | 14.93 | 15.21 | 14.69 | 15.12 | 14.88 | 991,515 |
| Jul 23, 2024 | 15.12 | 15.31 | 15.02 | 15.07 | 14.84 | 957,435 |
| Jul 22, 2024 | 15.31 | 15.45 | 14.65 | 14.84 | 14.60 | 2,546,415 |
| Jul 19, 2024 | 15.87 | 15.87 | 15.16 | 15.31 | 15.07 | 2,543,220 |
| Jul 18, 2024 | 15.73 | 16.06 | 15.54 | 15.82 | 15.57 | 1,350,420 |
| Jul 17, 2024 | 15.82 | 16.06 | 15.82 | 15.87 | 15.62 | 1,136,355 |
| Jul 16, 2024 | 15.73 | 15.82 | 15.26 | 15.82 | 15.57 | 2,142,780 |
| Jul 15, 2024 | 16.34 | 16.38 | 15.63 | 15.63 | 15.39 | 2,035,215 |
| Jul 12, 2024 | 15.73 | 16.24 | 15.49 | 16.01 | 15.76 | 3,154,530 |
| Jul 11, 2024 | 15.77 | 15.82 | 15.31 | 15.68 | 15.44 | 2,185,380 |
| Jul 10, 2024 | 15.45 | 15.92 | 15.31 | 15.40 | 15.16 | 3,876,600 |
| Jul 09, 2024 | 15.12 | 15.12 | 14.27 | 15.12 | 14.88 | 2,202,420 |
| Jul 08, 2024 | 15.21 | 15.26 | 14.93 | 14.98 | 14.74 | 1,194,930 |
| Jul 05, 2024 | 14.74 | 15.12 | 14.65 | 15.07 | 14.84 | 1,978,770 |
| Jul 04, 2024 | 14.79 | 14.88 | 14.60 | 14.69 | 14.47 | 1,320,600 |
| Jul 03, 2024 | 15.21 | 15.21 | 14.65 | 14.74 | 14.51 | 2,675,280 |
| Jul 02, 2024 | 14.84 | 15.49 | 14.74 | 14.93 | 14.70 | 5,262,165 |
| Jul 01, 2024 | 14.55 | 15.02 | 14.51 | 14.74 | 14.51 | 2,297,205 |
| Jun 28, 2024 | 14.37 | 14.88 | 14.13 | 14.55 | 14.33 | 4,574,175 |
| Jun 27, 2024 | 13.66 | 15.02 | 13.62 | 14.55 | 14.33 | 11,334,795 |
| Jun 26, 2024 | 13.66 | 13.71 | 13.66 | 13.66 | 13.45 | 301,395 |
| Jun 25, 2024 | 13.57 | 13.71 | 13.52 | 13.66 | 13.45 | 430,260 |
| Jun 24, 2024 | 13.76 | 13.76 | 13.66 | 13.66 | 13.45 | 448,365 |
| Jun 21, 2024 | 13.57 | 13.71 | 13.52 | 13.71 | 13.49 | 563,385 |
| Jun 20, 2024 | 13.62 | 13.66 | 13.52 | 13.57 | 13.36 | 382,335 |
| Jun 19, 2024 | 13.62 | 13.66 | 13.57 | 13.62 | 13.40 | 406,830 |
| Jun 18, 2024 | 13.66 | 13.71 | 13.57 | 13.62 | 13.40 | 594,270 |
| Jun 17, 2024 | 13.57 | 13.66 | 13.57 | 13.66 | 13.45 | 517,590 |
| Jun 14, 2024 | 13.66 | 13.66 | 13.52 | 13.57 | 13.36 | 686,925 |
| Jun 13, 2024 | 13.71 | 13.71 | 13.57 | 13.66 | 13.45 | 550,605 |
| Jun 12, 2024 | 13.76 | 13.76 | 13.57 | 13.71 | 13.49 | 517,590 |
| Jun 11, 2024 | 13.71 | 13.85 | 13.57 | 13.57 | 13.36 | 641,130 |
| Jun 07, 2024 | 13.43 | 13.57 | 13.43 | 13.47 | 13.26 | 316,305 |
| Jun 06, 2024 | 13.52 | 13.52 | 13.38 | 13.43 | 13.22 | 459,015 |
| Jun 05, 2024 | 13.47 | 13.52 | 13.38 | 13.47 | 13.26 | 482,445 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.