Pan Asia Chemical Co. (TPEX:4707)
Taiwan · Delayed Price · Currency is TWD 23.25
-2.55 (-9.88%)
Jul 30, 2026, 9:41 AM CST
Pan Asia Chemical Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 26.80 | 26.90 | 25.80 | 25.80 | 25.80 | -9.95% | 1,890,590 |
| Jul 28, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -9.91% | 1,459,386 |
| Jul 27, 2026 | 34.60 | 35.80 | 31.80 | 31.80 | 31.80 | -9.92% | 9,786,141 |
| Jul 24, 2026 | 31.10 | 35.30 | 31.10 | 35.30 | 35.30 | 9.97% | 8,093,957 |
| Jul 23, 2026 | 35.15 | 35.15 | 32.05 | 32.10 | 32.10 | -9.45% | 2,236,106 |
| Jul 22, 2026 | 32.50 | 36.00 | 32.50 | 35.45 | 35.45 | 7.91% | 2,015,736 |
| Jul 21, 2026 | 36.00 | 36.00 | 32.85 | 32.85 | 32.85 | -9.88% | 2,592,293 |
| Jul 20, 2026 | 39.60 | 39.60 | 36.45 | 36.45 | 36.45 | -10.00% | 1,067,413 |
| Jul 17, 2026 | 41.35 | 42.00 | 40.50 | 40.50 | 40.50 | -10.00% | 2,391,964 |
| Jul 16, 2026 | 42.50 | 45.00 | 42.50 | 45.00 | 45.00 | 7.27% | 2,819,302 |
| Jul 15, 2026 | 39.50 | 41.95 | 39.50 | 41.95 | 41.95 | 9.24% | 2,780,452 |
| Jul 14, 2026 | 40.00 | 40.00 | 37.50 | 38.40 | 38.40 | - | 1,657,654 |
| Jul 13, 2026 | 39.45 | 39.45 | 37.55 | 38.40 | 38.40 | 5.93% | 1,511,781 |
| Jul 9, 2026 | 36.40 | 37.50 | 35.20 | 36.25 | 36.25 | -4.48% | 2,246,769 |
| Jul 8, 2026 | 36.60 | 38.50 | 36.15 | 37.95 | 37.95 | 3.69% | 15,193,442 |
| Jul 7, 2026 | 36.00 | 38.15 | 35.10 | 36.60 | 36.60 | 2.38% | 13,404,670 |
| Jul 6, 2026 | 37.15 | 37.15 | 33.80 | 35.75 | 35.75 | 5.77% | 14,636,854 |
| Jul 3, 2026 | 32.50 | 33.95 | 32.35 | 33.80 | 33.80 | 9.39% | 17,036,013 |
| Jul 2, 2026 | 27.90 | 30.90 | 27.85 | 30.90 | 30.90 | 9.96% | 10,853,793 |
| Jul 1, 2026 | 30.40 | 30.90 | 28.00 | 28.10 | 28.10 | -4.10% | 10,266,413 |
| Jun 30, 2026 | 30.30 | 31.00 | 29.00 | 29.30 | 29.30 | -3.30% | 23,726,003 |
| Jun 29, 2026 | 27.50 | 30.30 | 26.80 | 30.30 | 30.30 | 9.98% | 19,768,911 |
| Jun 26, 2026 | 26.00 | 28.00 | 25.65 | 27.55 | 27.55 | 8.04% | 17,541,728 |
| Jun 25, 2026 | 23.70 | 25.50 | 23.60 | 25.50 | 25.50 | 9.91% | 10,386,060 |
| Jun 24, 2026 | 20.75 | 23.20 | 20.60 | 23.20 | 23.20 | 9.95% | 4,785,901 |
| Jun 23, 2026 | 22.80 | 23.00 | 20.95 | 21.10 | 21.10 | -9.05% | 5,306,088 |
| Jun 22, 2026 | 22.50 | 23.60 | 22.00 | 23.20 | 23.20 | 0.87% | 4,604,078 |
| Jun 18, 2026 | 23.70 | 24.10 | 22.90 | 23.00 | 23.00 | 1.77% | 3,752,022 |
| Jun 17, 2026 | 21.00 | 22.60 | 21.00 | 22.60 | 22.60 | 9.98% | 4,068,532 |
| Jun 16, 2026 | 20.50 | 20.70 | 20.40 | 20.55 | 20.55 | 0.74% | 3,985,086 |
| Jun 15, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | 2.00% | 958,071 |
| Jun 12, 2026 | 20.55 | 20.55 | 19.90 | 20.00 | 20.00 | 0.76% | 1,111,400 |
| Jun 11, 2026 | 19.20 | 20.30 | 19.00 | 19.85 | 19.85 | 4.47% | 1,390,150 |
| Jun 10, 2026 | 20.30 | 20.40 | 19.00 | 19.00 | 19.00 | -7.32% | 1,501,467 |
| Jun 9, 2026 | 19.80 | 20.85 | 19.80 | 20.50 | 20.50 | 6.49% | 1,604,310 |
| Jun 8, 2026 | 18.00 | 19.55 | 18.00 | 19.25 | 19.25 | -3.75% | 2,564,954 |
| Jun 5, 2026 | 20.05 | 20.30 | 19.00 | 20.00 | 20.00 | -5.21% | 2,978,677 |
| Jun 4, 2026 | 19.70 | 21.75 | 19.60 | 21.10 | 21.10 | 6.57% | 14,655,750 |
| Jun 3, 2026 | 21.60 | 21.60 | 19.70 | 19.80 | 19.80 | 0.76% | 12,193,270 |
| Jun 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 9.78% | 4,205,433 |
| Jun 1, 2026 | 17.80 | 17.90 | 17.30 | 17.90 | 17.90 | 9.82% | 5,532,220 |
| May 29, 2026 | 14.95 | 16.30 | 14.90 | 16.30 | 16.30 | 9.76% | 4,782,731 |
| May 28, 2026 | 15.05 | 15.20 | 14.60 | 14.85 | 14.85 | -1.00% | 1,359,385 |
| May 27, 2026 | 14.80 | 15.20 | 14.55 | 15.00 | 15.00 | 2.39% | 1,318,657 |
| May 26, 2026 | 14.55 | 14.75 | 14.30 | 14.65 | 14.65 | 2.09% | 1,367,433 |
| May 25, 2026 | 15.30 | 15.35 | 14.30 | 14.35 | 14.35 | -5.90% | 2,658,881 |
| May 22, 2026 | 15.00 | 15.50 | 14.80 | 15.25 | 15.25 | 3.04% | 1,806,458 |
| May 21, 2026 | 14.45 | 14.80 | 14.45 | 14.80 | 14.80 | 3.50% | 955,265 |
| May 20, 2026 | 14.55 | 14.55 | 14.20 | 14.30 | 14.30 | -0.69% | 845,743 |
| May 19, 2026 | 14.40 | 14.55 | 14.30 | 14.40 | 14.40 | -0.35% | 1,136,967 |