Pan Asia Chemical Co. (TPEX:4707)
Taiwan · Delayed Price · Currency is TWD 30.00
+0.80 (2.74%)
Sep 24, 2026, 1:30 PM CST
Pan Asia Chemical Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 29.20 | 31.00 | 29.10 | 30.00 | 30.00 | 2.74% | 3,480,533 |
| Sep 23, 2026 | 30.00 | 30.55 | 29.00 | 29.20 | 29.20 | -1.68% | 1,949,787 |
| Sep 22, 2026 | 29.50 | 29.75 | 28.65 | 29.70 | 29.70 | 2.06% | 2,383,332 |
| Sep 21, 2026 | 28.25 | 30.70 | 28.25 | 29.10 | 29.10 | 3.93% | 3,934,233 |
| Sep 18, 2026 | 27.00 | 28.25 | 27.00 | 28.00 | 28.00 | 4.48% | 1,496,099 |
| Sep 17, 2026 | 27.00 | 27.65 | 26.80 | 26.80 | 26.80 | 0.19% | 1,579,320 |
| Sep 16, 2026 | 26.15 | 27.50 | 26.15 | 26.75 | 26.75 | 2.29% | 1,610,119 |
| Sep 15, 2026 | 25.85 | 26.30 | 25.65 | 26.15 | 26.15 | 0.19% | 1,007,707 |
| Sep 14, 2026 | 26.10 | 26.30 | 25.20 | 26.10 | 26.10 | -0.19% | 1,570,486 |
| Sep 11, 2026 | 26.10 | 26.70 | 26.10 | 26.15 | 26.15 | -2.24% | 2,066,372 |
| Sep 10, 2026 | 27.20 | 27.20 | 26.20 | 26.75 | 26.75 | -1.65% | 2,648,538 |
| Sep 9, 2026 | 28.00 | 28.85 | 26.70 | 27.20 | 27.20 | -3.89% | 5,910,203 |
| Sep 8, 2026 | 28.80 | 29.10 | 28.00 | 28.30 | 28.30 | - | 1,823,196 |
| Sep 7, 2026 | 30.80 | 30.80 | 28.20 | 28.30 | 28.30 | -5.98% | 4,172,561 |
| Sep 4, 2026 | 31.10 | 31.15 | 29.20 | 30.10 | 30.10 | -0.99% | 2,945,530 |
| Sep 3, 2026 | 31.65 | 32.15 | 30.40 | 30.40 | 30.40 | -3.34% | 2,328,311 |
| Sep 2, 2026 | 32.50 | 32.50 | 31.40 | 31.45 | 31.45 | -2.48% | 2,073,712 |
| Sep 1, 2026 | 33.50 | 34.35 | 32.25 | 32.25 | 32.25 | -3.44% | 3,689,085 |
| Aug 31, 2026 | 32.80 | 34.85 | 32.25 | 33.40 | 33.40 | 2.61% | 3,627,495 |
| Aug 28, 2026 | 32.35 | 33.45 | 32.00 | 32.55 | 32.55 | 1.09% | 2,414,940 |
| Aug 27, 2026 | 34.45 | 35.10 | 32.20 | 32.20 | 32.20 | -4.05% | 4,441,948 |
| Aug 26, 2026 | 34.29 | 34.83 | 32.98 | 33.81 | 33.56 | -1.42% | 4,848,287 |
| Aug 25, 2026 | 34.24 | 34.68 | 33.07 | 34.29 | 34.04 | -1.82% | 5,195,288 |
| Aug 24, 2026 | 34.15 | 35.27 | 33.46 | 34.93 | 34.67 | 8.81% | 13,628,409 |
| Aug 21, 2026 | 31.76 | 32.49 | 31.32 | 32.10 | 31.87 | 1.08% | 2,322,807 |
| Aug 20, 2026 | 30.63 | 31.76 | 30.54 | 31.76 | 31.53 | 3.66% | 1,805,267 |
| Aug 19, 2026 | 31.22 | 32.88 | 30.49 | 30.63 | 30.41 | -4.56% | 3,143,730 |
| Aug 18, 2026 | 31.42 | 32.24 | 30.98 | 32.10 | 31.87 | 2.17% | 3,442,006 |
| Aug 17, 2026 | 30.49 | 32.39 | 30.49 | 31.42 | 31.19 | 2.22% | 2,886,115 |
| Aug 14, 2026 | 31.51 | 32.10 | 30.49 | 30.73 | 30.51 | -2.93% | 3,270,491 |
| Aug 13, 2026 | 33.17 | 34.10 | 31.22 | 31.66 | 31.43 | -1.67% | 9,604,096 |
| Aug 12, 2026 | 29.56 | 32.20 | 29.56 | 32.20 | 31.96 | 10.00% | 6,904,793 |
| Aug 11, 2026 | 30.54 | 31.12 | 28.10 | 29.27 | 29.06 | -6.10% | 7,577,193 |
| Aug 10, 2026 | 31.07 | 32.00 | 30.00 | 31.17 | 30.95 | 0.16% | 4,175,484 |
| Aug 7, 2026 | 32.83 | 33.95 | 31.02 | 31.12 | 30.90 | -5.76% | 7,142,991 |
| Aug 6, 2026 | 31.22 | 33.07 | 29.90 | 33.02 | 32.79 | 9.72% | 13,331,833 |
| Aug 5, 2026 | 28.34 | 30.10 | 28.24 | 30.10 | 29.88 | 9.98% | 3,640,724 |
| Aug 4, 2026 | 25.32 | 27.37 | 25.32 | 27.37 | 27.17 | 10.00% | 4,221,849 |
| Aug 3, 2026 | 21.56 | 24.88 | 21.32 | 24.88 | 24.70 | 9.91% | 4,048,221 |
| Jul 31, 2026 | 22.88 | 24.44 | 22.44 | 22.63 | 22.47 | -0.22% | 10,389,935 |
| Jul 30, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.52 | -9.88% | 1,678,329 |
| Jul 29, 2026 | 26.15 | 26.24 | 25.17 | 25.17 | 24.99 | -9.95% | 1,937,854 |
| Jul 28, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.75 | -9.91% | 1,495,870 |
| Jul 27, 2026 | 33.76 | 34.93 | 31.02 | 31.02 | 30.80 | -9.92% | 10,030,794 |
| Jul 24, 2026 | 30.34 | 34.44 | 30.34 | 34.44 | 34.19 | 9.97% | 8,296,305 |
| Jul 23, 2026 | 34.29 | 34.29 | 31.27 | 31.32 | 31.09 | -9.45% | 2,292,008 |
| Jul 22, 2026 | 31.71 | 35.12 | 31.71 | 34.59 | 34.34 | 7.91% | 2,066,129 |
| Jul 21, 2026 | 35.12 | 35.12 | 32.05 | 32.05 | 31.82 | -9.88% | 2,657,100 |
| Jul 20, 2026 | 38.63 | 38.63 | 35.56 | 35.56 | 35.30 | -10.00% | 1,094,098 |
| Jul 17, 2026 | 40.34 | 40.98 | 39.51 | 39.51 | 39.23 | -10.00% | 2,451,763 |