Pan Asia Chemical Co. (TPEX:4707)
Taiwan · Delayed Price · Currency is TWD 10.35
+0.20 (1.97%)
At close: Mar 6, 2026
Pan Asia Chemical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.10 | 10.45 | 10.10 | 10.35 | 10.35 | 1.97% | 752,766 |
| Mar 5, 2026 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | 1.00% | 311,375 |
| Mar 4, 2026 | 10.30 | 10.30 | 9.98 | 10.05 | 10.05 | -1.95% | 770,585 |
| Mar 3, 2026 | 10.15 | 10.35 | 10.15 | 10.25 | 10.25 | 0.49% | 637,616 |
| Mar 2, 2026 | 10.05 | 10.25 | 10.05 | 10.20 | 10.20 | -1.45% | 569,358 |
| Feb 26, 2026 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | 0.49% | 795,068 |
| Feb 25, 2026 | 10.10 | 10.50 | 10.05 | 10.30 | 10.30 | 1.98% | 1,478,982 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | - | 430,033 |
| Feb 23, 2026 | 10.15 | 10.20 | 10.00 | 10.10 | 10.10 | - | 579,301 |
| Feb 11, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 435,755 |
| Feb 10, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | 0.80% | 290,468 |
| Feb 9, 2026 | 10.00 | 10.00 | 9.96 | 9.97 | 9.97 | -0.30% | 171,672 |
| Feb 6, 2026 | 10.10 | 10.10 | 9.92 | 10.00 | 10.00 | -0.99% | 392,585 |
| Feb 5, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 335,330 |
| Feb 4, 2026 | 9.99 | 10.15 | 9.99 | 10.00 | 10.00 | 0.40% | 313,582 |
| Feb 3, 2026 | 9.96 | 10.05 | 9.92 | 9.96 | 9.96 | 0.20% | 208,435 |
| Feb 2, 2026 | 10.05 | 10.05 | 9.92 | 9.94 | 9.94 | -0.60% | 507,594 |
| Jan 30, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 362,287 |
| Jan 29, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 391,913 |
| Jan 28, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -1.45% | 658,971 |
| Jan 27, 2026 | 10.30 | 10.50 | 10.20 | 10.35 | 10.35 | 0.98% | 1,034,148 |
| Jan 26, 2026 | 10.10 | 10.30 | 10.05 | 10.25 | 10.25 | 1.99% | 701,043 |
| Jan 23, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | - | 250,769 |
| Jan 22, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 394,109 |
| Jan 21, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | - | 454,822 |
| Jan 20, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 410,057 |
| Jan 19, 2026 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | - | 494,569 |
| Jan 16, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -0.49% | 437,367 |
| Jan 15, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.49% | 290,605 |
| Jan 14, 2026 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 307,991 |
| Jan 13, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 602,173 |
| Jan 12, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | - | 314,355 |
| Jan 9, 2026 | 10.25 | 10.30 | 10.15 | 10.15 | 10.15 | -0.98% | 489,951 |
| Jan 8, 2026 | 10.30 | 10.50 | 10.25 | 10.25 | 10.25 | -1.44% | 572,188 |
| Jan 7, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 2.46% | 639,777 |
| Jan 6, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | 1.00% | 507,745 |
| Jan 5, 2026 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -2.43% | 463,339 |
| Jan 2, 2026 | 10.25 | 10.40 | 10.25 | 10.30 | 10.30 | 0.49% | 294,162 |
| 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 |