Pan Asia Chemical Co. (TPEX:4707)
Taiwan · Delayed Price · Currency is TWD 10.10
+0.10 (1.00%)
Aug 12, 2025, 1:30 PM CST
Pan Asia Chemical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 109,911 |
| Aug 11, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 190,896 |
| Aug 8, 2025 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | - | 144,579 |
| Aug 7, 2025 | 10.05 | 10.15 | 10.05 | 10.10 | 10.10 | 0.50% | 276,691 |
| Aug 6, 2025 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | - | 157,077 |
| Aug 5, 2025 | 9.95 | 10.05 | 9.95 | 10.05 | 10.05 | 1.11% | 267,705 |
| Aug 4, 2025 | 9.93 | 9.95 | 9.88 | 9.94 | 9.94 | 0.10% | 90,168 |
| Aug 1, 2025 | 9.94 | 9.95 | 9.85 | 9.93 | 9.93 | -0.10% | 142,343 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -0.50% | 136,156 |
| Jul 30, 2025 | 9.98 | 10.05 | 9.95 | 9.99 | 9.99 | 0.50% | 167,165 |
| Jul 29, 2025 | 9.99 | 10.00 | 9.94 | 9.94 | 9.94 | -0.50% | 285,710 |
| Jul 28, 2025 | 10.10 | 10.10 | 9.98 | 9.99 | 9.99 | -0.10% | 230,722 |
| Jul 25, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.30% | 253,301 |
| Jul 24, 2025 | 10.00 | 10.00 | 9.95 | 9.97 | 9.97 | -0.10% | 112,923 |
| Jul 23, 2025 | 9.86 | 9.99 | 9.85 | 9.98 | 9.98 | 1.32% | 149,700 |
| Jul 22, 2025 | 9.97 | 10.00 | 9.84 | 9.85 | 9.85 | -1.20% | 201,070 |
| Jul 21, 2025 | 10.00 | 10.05 | 9.97 | 9.97 | 9.97 | -0.30% | 247,750 |
| Jul 18, 2025 | 9.95 | 10.15 | 9.95 | 10.00 | 10.00 | 0.81% | 464,991 |
| Jul 17, 2025 | 9.88 | 9.92 | 9.84 | 9.92 | 9.92 | 1.43% | 205,751 |
| Jul 16, 2025 | 9.73 | 9.79 | 9.73 | 9.78 | 9.78 | 0.51% | 93,148 |
| Jul 15, 2025 | 9.72 | 9.75 | 9.72 | 9.73 | 9.73 | 0.10% | 215,851 |
| Jul 14, 2025 | 9.70 | 9.76 | 9.69 | 9.72 | 9.72 | -0.31% | 116,686 |
| Jul 11, 2025 | 9.71 | 9.78 | 9.70 | 9.75 | 9.75 | 0.31% | 161,771 |
| Jul 10, 2025 | 9.74 | 9.76 | 9.70 | 9.72 | 9.72 | -0.21% | 300,541 |
| Jul 9, 2025 | 9.78 | 9.78 | 9.73 | 9.74 | 9.74 | -0.20% | 165,884 |
| Jul 8, 2025 | 9.83 | 9.83 | 9.70 | 9.76 | 9.76 | -0.81% | 247,708 |
| Jul 7, 2025 | 9.86 | 9.91 | 9.83 | 9.84 | 9.84 | -0.20% | 119,533 |
| Jul 4, 2025 | 9.96 | 9.96 | 9.85 | 9.86 | 9.86 | -0.70% | 174,707 |
| Jul 3, 2025 | 9.88 | 9.96 | 9.87 | 9.93 | 9.93 | 0.71% | 131,711 |
| Jul 2, 2025 | 9.90 | 9.90 | 9.84 | 9.86 | 9.86 | -0.40% | 307,656 |
| Jul 1, 2025 | 9.87 | 9.91 | 9.85 | 9.90 | 9.90 | 0.51% | 269,224 |
| Jun 30, 2025 | 9.93 | 9.93 | 9.85 | 9.85 | 9.85 | -0.61% | 142,505 |
| Jun 27, 2025 | 9.91 | 9.92 | 9.85 | 9.91 | 9.91 | 0.61% | 142,836 |
| Jun 26, 2025 | 9.82 | 9.90 | 9.80 | 9.85 | 9.85 | 0.31% | 303,777 |
| Jun 25, 2025 | 9.92 | 9.92 | 9.75 | 9.82 | 9.82 | -0.41% | 282,195 |
| Jun 24, 2025 | 9.80 | 9.88 | 9.80 | 9.86 | 9.86 | 1.54% | 160,796 |
| Jun 23, 2025 | 9.85 | 9.88 | 9.65 | 9.71 | 9.71 | -0.92% | 220,932 |
| Jun 20, 2025 | 9.85 | 9.88 | 9.61 | 9.80 | 9.80 | -0.51% | 429,113 |
| Jun 19, 2025 | 10.00 | 10.05 | 9.61 | 9.85 | 9.85 | -1.40% | 878,766 |
| Jun 18, 2025 | 9.96 | 10.05 | 9.96 | 9.99 | 9.99 | -0.10% | 171,609 |
| Jun 17, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 143,566 |
| Jun 16, 2025 | 10.00 | 10.10 | 9.96 | 10.00 | 10.00 | - | 384,531 |
| Jun 13, 2025 | 10.15 | 10.15 | 9.99 | 10.00 | 10.00 | -1.48% | 391,089 |
| Jun 12, 2025 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | - | 120,266 |
| Jun 11, 2025 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 237,551 |
| Jun 10, 2025 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 260,799 |
| Jun 9, 2025 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -1.95% | 493,143 |
| Jun 6, 2025 | 10.25 | 10.30 | 10.20 | 10.25 | 10.25 | - | 183,178 |
| Jun 5, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | - | 180,900 |
| Jun 4, 2025 | 10.30 | 10.35 | 10.25 | 10.25 | 10.25 | -0.49% | 291,735 |