Pan Asia Chemical Co. (TPEX:4707)
Taiwan · Delayed Price · Currency is TWD 25.45
+0.30 (1.19%)
Nov 6, 2026, 1:30 PM CST
Pan Asia Chemical Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.65 | 25.85 | 22.65 | 25.45 | 25.45 | 1.19% | 2,465,834 |
| Nov 5, 2026 | 26.75 | 26.80 | 25.10 | 25.15 | 25.15 | -6.68% | 1,848,339 |
| Nov 4, 2026 | 27.60 | 27.85 | 25.75 | 26.95 | 26.95 | 0.75% | 1,587,094 |
| Nov 3, 2026 | 28.35 | 28.35 | 26.60 | 26.75 | 26.75 | -5.64% | 1,320,142 |
| Nov 2, 2026 | 27.75 | 28.70 | 27.05 | 28.35 | 28.35 | - | 737,940 |
| Oct 30, 2026 | 29.35 | 29.55 | 28.25 | 28.35 | 28.35 | -5.81% | 1,899,329 |
| Oct 29, 2026 | 31.30 | 31.40 | 29.50 | 30.10 | 30.10 | -3.06% | 1,936,427 |
| Oct 28, 2026 | 31.60 | 31.90 | 30.80 | 31.05 | 31.05 | 0.98% | 2,641,148 |
| Oct 27, 2026 | 29.90 | 31.25 | 29.55 | 30.75 | 30.75 | 6.03% | 3,133,658 |
| Oct 22, 2026 | 29.90 | 30.25 | 28.80 | 29.00 | 29.00 | -2.36% | 1,106,999 |
| Oct 21, 2026 | 30.25 | 30.55 | 29.70 | 29.70 | 29.70 | - | 1,302,876 |
| Oct 20, 2026 | 30.00 | 30.60 | 29.30 | 29.70 | 29.70 | 0.34% | 1,438,447 |
| Oct 19, 2026 | 29.00 | 30.00 | 28.20 | 29.60 | 29.60 | - | 1,527,675 |
| Oct 16, 2026 | 29.85 | 30.40 | 29.60 | 29.60 | 29.60 | -0.17% | 1,220,525 |
| Oct 15, 2026 | 31.30 | 31.45 | 29.35 | 29.65 | 29.65 | -7.49% | 3,157,690 |
| Oct 14, 2026 | 31.40 | 32.70 | 31.40 | 32.05 | 32.05 | 2.40% | 2,399,255 |
| Oct 13, 2026 | 31.45 | 32.40 | 31.15 | 31.30 | 31.30 | -1.26% | 1,850,134 |
| Oct 12, 2026 | 32.20 | 32.75 | 31.05 | 31.70 | 31.70 | -3.35% | 3,764,928 |
| Oct 8, 2026 | 32.00 | 33.50 | 31.45 | 32.80 | 32.80 | 0.61% | 5,051,846 |
| Oct 7, 2026 | 33.30 | 34.25 | 32.20 | 32.60 | 32.60 | -1.95% | 12,014,548 |
| Oct 6, 2026 | 30.35 | 33.25 | 30.30 | 33.25 | 33.25 | 9.92% | 12,585,968 |
| Oct 5, 2026 | 30.15 | 31.80 | 29.55 | 30.25 | 30.25 | 0.33% | 3,979,667 |
| Oct 2, 2026 | 28.80 | 30.80 | 28.70 | 30.15 | 30.15 | 5.05% | 3,089,584 |
| Oct 1, 2026 | 30.35 | 30.85 | 28.70 | 28.70 | 28.70 | -5.44% | 1,899,137 |
| Sep 30, 2026 | 29.75 | 30.70 | 29.60 | 30.35 | 30.35 | 2.36% | 1,493,971 |
| Sep 29, 2026 | 29.95 | 30.35 | 29.20 | 29.65 | 29.65 | -1.17% | 1,446,448 |
| 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 |