Taipei Exchange - Delayed Quote TWD

Pan Asia Chemical Co. (4707.TWO)

Compare
14.75 -0.05 (-0.34%)
As of 9:00 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 14.75 14.75 14.75 14.75 14.75 1,000
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 9, 2024 15.05 15.10 14.75 14.75 14.75 721,000
Oct 8, 2024 15.20 15.20 14.95 15.00 15.00 456,000
Oct 7, 2024 15.20 15.25 15.10 15.20 15.20 683,000
Oct 4, 2024 15.35 15.35 15.10 15.10 15.10 855,000
Oct 1, 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 9, 2024 14.25 14.40 14.20 14.30 14.30 547,000
Sep 6, 2024 14.35 14.35 14.20 14.30 14.30 659,000
Sep 5, 2024 14.60 14.70 14.30 14.30 14.30 643,000
Sep 4, 2024 14.50 14.65 14.15 14.55 14.55 1,042,000
Sep 3, 2024 15.15 15.20 14.90 14.90 14.90 801,000
Sep 2, 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 0.25 Dividend
Aug 28, 2024 15.85 16.10 15.65 15.70 15.70 1,770,000
Aug 28, 2024 1065:1000 Stock Splits
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 9, 2024 14.74 15.02 14.69 14.79 14.56 1,120,380
Aug 8, 2024 14.79 15.02 14.74 14.84 14.60 925,485
Aug 7, 2024 14.55 15.12 14.41 14.84 14.60 1,255,635
Aug 6, 2024 14.41 14.98 13.85 14.55 14.33 1,897,830
Aug 5, 2024 14.98 14.98 13.80 14.04 13.82 2,433,525
Aug 2, 2024 15.21 15.40 15.07 15.16 14.93 780,645
Aug 1, 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 9, 2024 15.12 15.12 14.27 15.12 14.88 2,202,420
Jul 8, 2024 15.21 15.26 14.93 14.98 14.74 1,194,930
Jul 5, 2024 14.74 15.12 14.65 15.07 14.84 1,978,770
Jul 4, 2024 14.79 14.88 14.60 14.69 14.47 1,320,600
Jul 3, 2024 15.21 15.21 14.65 14.74 14.51 2,675,280
Jul 2, 2024 14.84 15.49 14.74 14.93 14.70 5,262,165
Jul 1, 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 7, 2024 13.43 13.57 13.43 13.47 13.26 316,305
Jun 6, 2024 13.52 13.52 13.38 13.43 13.22 459,015
Jun 5, 2024 13.47 13.52 13.38 13.47 13.26 482,445
Jun 4, 2024 13.66 13.71 13.43 13.47 13.26 887,145
Jun 3, 2024 13.90 13.90 13.62 13.66 13.45 687,990
May 31, 2024 13.90 13.94 13.66 13.80 13.59 796,620
May 30, 2024 13.66 13.99 13.57 13.66 13.45 2,124,675
May 29, 2024 13.62 13.71 13.52 13.66 13.45 844,545
May 28, 2024 13.57 13.62 13.52 13.57 13.36 883,950
May 27, 2024 13.38 13.62 13.38 13.47 13.26 1,313,145
May 24, 2024 13.24 13.38 13.15 13.33 13.13 678,405
May 23, 2024 13.38 13.38 13.24 13.29 13.08 616,635
May 22, 2024 13.33 13.47 13.29 13.38 13.17 624,090
May 21, 2024 13.33 13.33 13.24 13.24 13.03 451,560
May 20, 2024 13.33 13.38 13.29 13.29 13.08 483,510
May 17, 2024 13.29 13.33 13.24 13.33 13.13 441,975
May 16, 2024 13.24 13.29 13.19 13.29 13.08 520,785
May 15, 2024 13.24 13.33 13.15 13.24 13.03 846,675
May 14, 2024 13.29 13.38 13.24 13.24 13.03 267,315
May 13, 2024 13.24 13.33 13.15 13.29 13.08 521,850
May 10, 2024 13.33 13.33 13.19 13.24 13.03 674,145
May 9, 2024 13.52 13.52 13.24 13.24 13.03 875,430
May 8, 2024 13.52 13.76 13.52 13.52 13.31 1,027,725
May 7, 2024 13.57 13.57 13.33 13.47 13.26 1,063,935
May 6, 2024 13.29 13.57 13.29 13.57 13.36 1,892,505
May 3, 2024 13.24 13.29 13.19 13.24 13.03 659,235
May 2, 2024 13.24 13.24 13.10 13.19 12.99 551,670
Apr 30, 2024 13.19 13.24 13.10 13.15 12.94 467,535
Apr 29, 2024 13.10 13.24 13.05 13.19 12.99 799,815
Apr 26, 2024 13.10 13.15 13.05 13.10 12.89 336,540
Apr 25, 2024 13.10 13.10 13.00 13.05 12.85 217,260
Apr 24, 2024 13.15 13.15 13.05 13.15 12.94 426,000
Apr 23, 2024 13.00 13.10 13.00 13.10 12.89 337,605
Apr 22, 2024 13.05 13.15 12.96 13.00 12.80 452,625
Apr 19, 2024 13.05 13.10 12.86 13.05 12.85 882,885
Apr 18, 2024 12.96 13.10 12.86 13.05 12.85 547,410
Apr 17, 2024 12.86 13.00 12.82 12.96 12.76 489,900
Apr 16, 2024 12.96 12.96 12.72 12.77 12.57 1,289,715
Apr 15, 2024 13.00 13.10 12.96 13.00 12.80 588,945
Apr 12, 2024 13.00 13.10 13.00 13.00 12.80 400,440
Apr 11, 2024 13.15 13.15 13.00 13.00 12.80 829,635
Apr 10, 2024 13.15 13.19 13.00 13.15 12.94 809,400
Apr 9, 2024 13.19 13.24 13.05 13.15 12.94 522,915
Apr 8, 2024 13.10 13.24 13.10 13.19 12.99 429,195
Apr 3, 2024 13.29 13.29 13.05 13.10 12.89 520,785
Apr 2, 2024 13.38 13.38 13.19 13.24 13.03 553,800
Apr 1, 2024 13.29 13.38 13.19 13.29 13.08 601,725
Mar 29, 2024 13.15 13.66 13.15 13.29 13.08 1,983,030
Mar 28, 2024 13.15 13.19 13.05 13.05 12.85 559,125
Mar 27, 2024 13.00 13.15 12.96 13.15 12.94 665,625
Mar 26, 2024 12.82 12.82 12.82 12.82 12.62 -
Mar 25, 2024 12.82 12.82 12.82 12.82 12.62 -
Mar 22, 2024 12.96 12.96 12.82 12.82 12.62 438,780
Mar 21, 2024 12.91 12.91 12.82 12.86 12.66 743,370
Mar 20, 2024 13.00 13.00 13.00 13.00 12.80 -
Mar 19, 2024 13.00 13.15 13.00 13.00 12.80 621,960
Mar 18, 2024 13.00 13.10 12.96 13.00 12.80 476,055
Mar 15, 2024 13.05 13.15 12.96 12.96 12.76 654,975
Mar 14, 2024 12.96 13.10 12.91 13.00 12.80 587,880
Mar 13, 2024 13.15 13.15 12.82 12.91 12.71 1,181,085
Mar 12, 2024 12.96 13.10 12.96 13.10 12.89 767,865
Mar 11, 2024 13.00 13.05 12.86 12.96 12.76 728,460
Mar 8, 2024 13.38 13.38 12.82 12.86 12.66 3,167,310
Mar 7, 2024 13.29 13.47 13.19 13.38 13.17 1,729,560
Mar 6, 2024 13.19 13.33 13.05 13.24 13.03 2,314,245
Mar 5, 2024 13.10 13.90 13.10 13.33 13.13 7,179,165
Mar 4, 2024 12.58 12.86 12.58 12.82 12.62 1,978,770
Mar 1, 2024 12.44 12.63 12.44 12.54 12.34 1,291,845
Feb 29, 2024 12.49 12.49 12.44 12.44 12.25 996,840
Feb 27, 2024 12.35 12.44 12.21 12.39 12.20 1,819,020
Feb 26, 2024 12.11 12.44 12.11 12.25 12.06 3,894,705
Feb 23, 2024 11.97 12.16 11.92 12.02 11.83 734,850
Feb 22, 2024 11.97 12.02 11.92 11.92 11.74 306,720
Feb 21, 2024 12.02 12.07 11.92 11.97 11.78 341,865
Feb 20, 2024 12.07 12.11 11.92 12.02 11.83 351,450
Feb 19, 2024 11.88 12.02 11.83 12.02 11.83 584,685
Feb 16, 2024 11.83 11.88 11.78 11.83 11.65 368,490
Feb 15, 2024 11.83 11.88 11.78 11.78 11.60 441,975
Feb 5, 2024 11.78 11.83 11.74 11.78 11.60 270,510
Feb 2, 2024 11.74 11.83 11.74 11.78 11.60 407,895
Feb 1, 2024 11.78 11.83 11.69 11.78 11.60 1,000,035
Jan 31, 2024 11.88 11.88 11.83 11.83 11.65 214,065
Jan 30, 2024 11.88 11.92 11.83 11.83 11.65 304,590
Jan 29, 2024 11.92 11.92 11.88 11.88 11.69 162,945
Jan 26, 2024 11.88 11.92 11.88 11.88 11.69 174,660
Jan 25, 2024 11.92 11.92 11.83 11.88 11.69 202,350
Jan 24, 2024 11.88 11.92 11.83 11.88 11.69 268,380
Jan 23, 2024 11.88 11.92 11.83 11.88 11.69 233,235
Jan 22, 2024 11.88 11.92 11.83 11.83 11.65 324,825
Jan 19, 2024 11.97 11.97 11.88 11.88 11.69 233,235
Jan 18, 2024 11.88 11.88 11.83 11.88 11.69 192,765
Jan 17, 2024 11.97 11.97 11.83 11.88 11.69 401,505
Jan 16, 2024 11.92 11.97 11.88 11.88 11.69 323,760
Jan 15, 2024 11.92 11.97 11.88 11.92 11.74 218,992
Jan 12, 2024 11.97 12.02 11.92 11.92 11.74 219,390
Jan 11, 2024 11.92 11.97 11.92 11.92 11.74 207,675
Jan 10, 2024 11.97 12.02 11.92 11.92 11.74 283,290
Jan 9, 2024 12.02 12.02 11.92 11.92 11.74 179,985
Jan 8, 2024 12.02 12.02 11.92 12.02 11.83 514,395
Jan 5, 2024 12.02 12.02 11.97 11.97 11.78 152,295
Jan 4, 2024 11.88 12.02 11.88 11.97 11.78 386,595
Jan 3, 2024 11.92 11.97 11.88 11.92 11.74 260,925
Jan 2, 2024 11.92 11.92 11.88 11.88 11.69 203,415
Dec 29, 2023 11.97 12.02 11.92 11.92 11.74 185,310
Dec 28, 2023 11.92 11.97 11.88 11.97 11.78 253,470
Dec 27, 2023 12.02 12.02 11.92 11.92 11.74 159,750
Dec 26, 2023 11.88 11.92 11.88 11.92 11.74 335,475
Dec 25, 2023 11.97 11.97 11.88 11.88 11.69 211,935
Dec 22, 2023 11.92 11.92 11.88 11.92 11.74 159,750
Dec 21, 2023 11.88 11.97 11.83 11.88 11.69 221,520
Dec 20, 2023 11.88 11.97 11.88 11.88 11.69 280,095
Dec 19, 2023 11.97 11.97 11.83 11.88 11.69 417,480
Dec 18, 2023 11.97 12.07 11.97 11.97 11.78 423,870
Dec 15, 2023 11.92 12.02 11.92 11.92 11.74 277,965
Dec 14, 2023 11.92 11.97 11.88 11.88 11.69 381,270
Dec 13, 2023 11.92 11.92 11.83 11.88 11.69 564,450
Dec 12, 2023 12.02 12.07 11.92 11.92 11.74 447,300
Dec 11, 2023 12.02 12.07 11.97 12.02 11.83 397,245
Dec 8, 2023 12.16 12.16 12.07 12.07 11.88 301,395
Dec 7, 2023 12.16 12.16 12.07 12.07 11.88 293,940
Dec 6, 2023 12.11 12.16 12.07 12.07 11.88 298,200
Dec 5, 2023 12.11 12.11 11.97 12.07 11.88 527,175
Dec 4, 2023 11.97 12.21 11.92 12.11 11.92 1,076,715
Dec 1, 2023 11.78 12.11 11.74 11.88 11.69 433,455
Nov 30, 2023 11.78 11.83 11.74 11.78 11.60 363,165
Nov 29, 2023 11.88 11.92 11.74 11.78 11.60 501,615
Nov 28, 2023 11.92 11.97 11.83 11.88 11.69 407,895
Nov 27, 2023 11.78 12.02 11.78 11.88 11.69 927,615
Nov 24, 2023 11.83 11.83 11.74 11.78 11.60 260,925
Nov 23, 2023 11.88 11.88 11.74 11.83 11.65 265,185
Nov 22, 2023 11.88 11.92 11.83 11.83 11.65 251,340
Nov 21, 2023 11.78 11.92 11.78 11.88 11.69 526,110
Nov 20, 2023 11.83 11.88 11.74 11.78 11.60 410,025
Nov 17, 2023 11.78 11.88 11.74 11.83 11.65 469,665
Nov 16, 2023 11.64 11.74 11.60 11.74 11.55 518,655
Nov 15, 2023 11.60 11.69 11.55 11.60 11.42 1,031,985
Nov 14, 2023 11.55 11.60 11.50 11.60 11.42 197,025
Nov 13, 2023 11.55 11.60 11.50 11.55 11.37 276,900
Nov 10, 2023 11.50 11.55 11.46 11.55 11.37 264,120
Nov 9, 2023 11.50 11.55 11.50 11.50 11.32 118,215
Nov 8, 2023 11.55 11.55 11.50 11.55 11.37 208,740
Nov 7, 2023 11.55 11.55 11.46 11.55 11.37 319,500
Nov 6, 2023 11.55 11.55 11.50 11.55 11.37 144,840
Nov 3, 2023 11.50 11.55 11.50 11.55 11.37 276,900
Nov 2, 2023 11.55 11.60 11.50 11.50 11.32 216,195
Nov 1, 2023 11.46 11.50 11.46 11.50 11.32 172,530
Oct 31, 2023 11.50 11.50 11.46 11.46 11.28 277,965
Oct 30, 2023 11.55 11.55 11.46 11.50 11.32 129,930

Related Tickers