Pan Asia Chemical Co. (TPEX:4707)
Taiwan · Delayed Price · Currency is TWD 9.72
-0.08 (-0.82%)
At close: Dec 5, 2025
Pan Asia Chemical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 |