Pan Asia Chemical Co. (TPEX:4707)
Taiwan · Delayed Price · Currency is TWD 10.25
-0.10 (-0.97%)
Dec 31, 2025, 2:31 PM CST
Pan Asia Chemical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.45 | 10.50 | 10.25 | 10.25 | 10.25 | -0.97% | 275,320 |
| Dec 30, 2025 | 10.30 | 10.45 | 10.20 | 10.35 | 10.35 | - | 361,589 |
| Dec 29, 2025 | 10.65 | 10.70 | 10.30 | 10.35 | 10.35 | -1.43% | 941,352 |
| Dec 26, 2025 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 2.94% | 1,210,210 |
| Dec 24, 2025 | 10.10 | 10.30 | 10.05 | 10.20 | 10.20 | 1.49% | 894,472 |
| Dec 23, 2025 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 445,877 |
| Dec 22, 2025 | 9.94 | 10.05 | 9.94 | 10.00 | 10.00 | 0.70% | 420,137 |
| Dec 19, 2025 | 9.95 | 9.97 | 9.93 | 9.93 | 9.93 | -0.10% | 131,989 |
| Dec 18, 2025 | 9.93 | 9.97 | 9.93 | 9.94 | 9.94 | 0.20% | 151,934 |
| Dec 17, 2025 | 9.93 | 9.95 | 9.92 | 9.92 | 9.92 | -0.10% | 127,255 |
| Dec 16, 2025 | 9.96 | 10.00 | 9.90 | 9.93 | 9.93 | -0.40% | 333,543 |
| Dec 15, 2025 | 9.96 | 9.99 | 9.90 | 9.97 | 9.97 | -0.30% | 333,502 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 247,679 |
| Dec 11, 2025 | 10.05 | 10.10 | 9.90 | 10.00 | 10.00 | 1.21% | 670,100 |
| Dec 10, 2025 | 9.76 | 10.10 | 9.73 | 9.88 | 9.88 | 2.17% | 730,503 |
| Dec 9, 2025 | 9.71 | 9.71 | 9.64 | 9.67 | 9.67 | -0.21% | 149,357 |
| Dec 8, 2025 | 9.72 | 9.72 | 9.65 | 9.69 | 9.69 | -0.31% | 148,209 |
| Dec 5, 2025 | 9.70 | 9.83 | 9.70 | 9.72 | 9.72 | -0.82% | 208,136 |
| Dec 4, 2025 | 9.80 | 9.89 | 9.78 | 9.80 | 9.80 | 0.10% | 235,935 |
| Dec 3, 2025 | 9.84 | 9.84 | 9.78 | 9.79 | 9.79 | -0.20% | 195,075 |
| Dec 2, 2025 | 9.68 | 9.86 | 9.68 | 9.81 | 9.81 | 1.34% | 465,101 |
| Dec 1, 2025 | 9.68 | 9.69 | 9.65 | 9.68 | 9.68 | 0.21% | 131,933 |
| Nov 28, 2025 | 9.64 | 9.70 | 9.63 | 9.66 | 9.66 | 0.31% | 132,548 |
| Nov 27, 2025 | 9.60 | 9.66 | 9.60 | 9.63 | 9.63 | 0.21% | 103,273 |
| Nov 26, 2025 | 9.46 | 9.65 | 9.46 | 9.61 | 9.61 | 1.16% | 172,725 |
| Nov 25, 2025 | 9.44 | 9.50 | 9.41 | 9.50 | 9.50 | 0.85% | 94,041 |
| Nov 24, 2025 | 9.40 | 9.45 | 9.38 | 9.42 | 9.42 | 0.43% | 126,127 |
| Nov 21, 2025 | 9.48 | 9.53 | 9.37 | 9.38 | 9.38 | -1.05% | 307,047 |
| Nov 20, 2025 | 9.53 | 9.53 | 9.45 | 9.48 | 9.48 | 0.21% | 137,475 |
| Nov 19, 2025 | 9.45 | 9.50 | 9.43 | 9.46 | 9.46 | -0.63% | 146,565 |
| Nov 18, 2025 | 9.67 | 9.67 | 9.45 | 9.52 | 9.52 | -1.55% | 300,325 |
| Nov 17, 2025 | 9.83 | 9.83 | 9.66 | 9.67 | 9.67 | -1.12% | 246,417 |
| Nov 14, 2025 | 9.80 | 9.85 | 9.70 | 9.78 | 9.78 | 0.20% | 337,465 |
| Nov 13, 2025 | 9.64 | 9.85 | 9.63 | 9.76 | 9.76 | 1.67% | 486,383 |
| Nov 12, 2025 | 9.47 | 9.61 | 9.44 | 9.60 | 9.60 | 2.13% | 273,761 |
| Nov 11, 2025 | 9.43 | 9.56 | 9.38 | 9.40 | 9.40 | 0.21% | 300,066 |
| Nov 10, 2025 | 9.56 | 9.56 | 9.32 | 9.38 | 9.38 | -2.29% | 344,845 |
| Nov 7, 2025 | 9.66 | 9.66 | 9.56 | 9.60 | 9.60 | -1.03% | 425,129 |
| Nov 6, 2025 | 9.26 | 9.75 | 9.26 | 9.70 | 9.70 | 5.09% | 794,512 |
| Nov 5, 2025 | 9.33 | 9.33 | 9.23 | 9.23 | 9.23 | -1.07% | 452,836 |
| Nov 4, 2025 | 9.36 | 9.37 | 9.30 | 9.33 | 9.33 | -0.21% | 323,798 |
| Nov 3, 2025 | 9.40 | 9.41 | 9.33 | 9.35 | 9.35 | -1.06% | 512,412 |
| Oct 31, 2025 | 9.46 | 9.47 | 9.43 | 9.45 | 9.45 | -0.11% | 251,189 |
| 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 |