Pan Asia Chemical Co. (TPEX:4707)
Taiwan · Delayed Price · Currency is TWD 9.45
-0.01 (-0.11%)
Oct 31, 2025, 2:31 PM CST
Pan Asia Chemical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.46 | 9.47 | 9.43 | 9.45 | 9.45 | -0.11% | 249,492 |
| Oct 30, 2025 | 9.57 | 9.57 | 9.44 | 9.46 | 9.46 | -1.25% | 501,802 |
| Oct 29, 2025 | 9.65 | 9.65 | 9.56 | 9.58 | 9.58 | -0.73% | 609,104 |
| Oct 28, 2025 | 9.73 | 9.73 | 9.62 | 9.65 | 9.65 | -0.82% | 607,706 |
| Oct 27, 2025 | 9.78 | 9.78 | 9.71 | 9.73 | 9.73 | -0.10% | 240,223 |
| Oct 23, 2025 | 9.79 | 9.79 | 9.70 | 9.74 | 9.74 | -0.20% | 186,958 |
| Oct 22, 2025 | 9.69 | 9.82 | 9.69 | 9.76 | 9.76 | 0.51% | 199,934 |
| Oct 21, 2025 | 9.71 | 9.76 | 9.70 | 9.71 | 9.71 | - | 125,428 |
| Oct 20, 2025 | 9.73 | 9.74 | 9.70 | 9.71 | 9.71 | -0.41% | 114,894 |
| Oct 17, 2025 | 9.72 | 9.78 | 9.67 | 9.75 | 9.75 | 0.62% | 281,680 |
| Oct 16, 2025 | 9.69 | 9.73 | 9.67 | 9.69 | 9.69 | 0.10% | 266,280 |
| Oct 15, 2025 | 9.75 | 9.78 | 9.67 | 9.68 | 9.68 | -0.62% | 409,125 |
| Oct 14, 2025 | 9.81 | 9.81 | 9.74 | 9.74 | 9.74 | -0.51% | 676,650 |
| Oct 13, 2025 | 9.83 | 9.83 | 9.75 | 9.79 | 9.79 | -0.91% | 380,347 |
| Oct 9, 2025 | 9.82 | 9.91 | 9.82 | 9.88 | 9.88 | 0.61% | 309,672 |
| Oct 8, 2025 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | -0.30% | 275,846 |
| Oct 7, 2025 | 9.94 | 9.94 | 9.84 | 9.85 | 9.85 | -0.61% | 524,650 |
| Oct 3, 2025 | 9.99 | 9.99 | 9.91 | 9.91 | 9.91 | -0.50% | 295,434 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -0.30% | 307,451 |
| Oct 1, 2025 | 9.99 | 10.05 | 9.98 | 9.99 | 9.99 | 0.10% | 214,870 |
| Sep 30, 2025 | 9.99 | 10.00 | 9.97 | 9.98 | 9.98 | - | 201,990 |
| Sep 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Sep 26, 2025 | 10.10 | 10.10 | 9.98 | 9.98 | 9.98 | -1.19% | 361,251 |
| Sep 25, 2025 | 9.97 | 10.10 | 9.93 | 10.10 | 10.10 | 1.51% | 737,737 |
| Sep 24, 2025 | 9.99 | 9.99 | 9.93 | 9.95 | 9.95 | -0.40% | 167,938 |
| Sep 23, 2025 | 10.00 | 10.00 | 9.95 | 9.99 | 9.99 | -0.10% | 216,366 |
| Sep 22, 2025 | 9.99 | 10.05 | 9.98 | 10.00 | 10.00 | 0.10% | 209,278 |
| Sep 19, 2025 | 10.00 | 10.05 | 9.96 | 9.99 | 9.99 | -0.10% | 265,472 |
| Sep 18, 2025 | 9.95 | 10.05 | 9.95 | 10.00 | 10.00 | 0.81% | 326,471 |
| Sep 17, 2025 | 9.85 | 9.94 | 9.85 | 9.92 | 9.92 | 1.02% | 282,779 |
| Sep 16, 2025 | 9.82 | 9.85 | 9.81 | 9.82 | 9.82 | 0.10% | 236,298 |
| Sep 15, 2025 | 9.84 | 9.86 | 9.81 | 9.81 | 9.81 | -0.30% | 181,961 |
| Sep 12, 2025 | 9.85 | 9.86 | 9.83 | 9.84 | 9.84 | 0.20% | 158,613 |
| Sep 11, 2025 | 9.92 | 9.92 | 9.81 | 9.82 | 9.82 | -0.91% | 440,544 |
| Sep 10, 2025 | 9.97 | 9.97 | 9.90 | 9.91 | 9.91 | -0.10% | 222,449 |
| Sep 9, 2025 | 9.97 | 9.97 | 9.91 | 9.92 | 9.92 | -0.50% | 304,758 |
| Sep 8, 2025 | 9.97 | 10.00 | 9.96 | 9.97 | 9.97 | -0.10% | 248,262 |
| Sep 5, 2025 | 10.00 | 10.00 | 9.95 | 9.98 | 9.98 | 0.30% | 241,200 |
| Sep 4, 2025 | 9.89 | 9.97 | 9.89 | 9.95 | 9.95 | 0.61% | 186,100 |
| Sep 3, 2025 | 9.87 | 9.89 | 9.85 | 9.89 | 9.89 | 0.82% | 94,070 |
| Sep 2, 2025 | 9.83 | 9.88 | 9.80 | 9.81 | 9.81 | -2.39% | 386,597 |
| Sep 1, 2025 | 10.05 | 10.10 | 10.00 | 10.05 | 9.80 | -0.50% | 373,522 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 9.85 | -0.49% | 261,493 |
| Aug 28, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 9.90 | - | 184,648 |
| Aug 27, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 9.90 | - | 154,041 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.10 | 10.15 | 9.90 | -0.49% | 275,442 |
| Aug 25, 2025 | 10.25 | 10.30 | 10.15 | 10.20 | 9.95 | 0.49% | 361,360 |
| Aug 22, 2025 | 10.15 | 10.25 | 10.15 | 10.15 | 9.90 | -0.49% | 147,761 |
| Aug 21, 2025 | 10.10 | 10.25 | 10.10 | 10.20 | 9.95 | 0.99% | 183,521 |
| Aug 20, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 9.85 | -1.46% | 306,845 |