Pan Asia Chemical Co. (TPEX:4707)
Taiwan · Delayed Price · Currency is TWD 15.40
-0.70 (-4.35%)
May 8, 2026, 1:30 PM CST
Pan Asia Chemical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.90 | 15.95 | 15.30 | 15.40 | 15.40 | -4.35% | 3,442,505 |
| May 7, 2026 | 15.15 | 16.20 | 15.15 | 16.10 | 16.10 | 6.27% | 5,238,899 |
| May 6, 2026 | 15.00 | 15.15 | 14.75 | 15.15 | 15.15 | 1.34% | 2,224,120 |
| May 5, 2026 | 15.05 | 15.15 | 14.85 | 14.95 | 14.95 | - | 1,329,763 |
| May 4, 2026 | 15.20 | 15.35 | 14.70 | 14.95 | 14.95 | -1.64% | 1,966,583 |
| Apr 30, 2026 | 15.10 | 15.20 | 14.85 | 15.20 | 15.20 | 0.66% | 1,418,044 |
| Apr 29, 2026 | 14.80 | 15.20 | 14.65 | 15.10 | 15.10 | 2.37% | 2,184,143 |
| Apr 28, 2026 | 14.80 | 15.05 | 14.45 | 14.75 | 14.75 | 0.34% | 3,252,937 |
| Apr 27, 2026 | 15.65 | 15.65 | 14.35 | 14.70 | 14.70 | -2.97% | 4,872,159 |
| Apr 24, 2026 | 15.65 | 16.10 | 15.05 | 15.15 | 15.15 | -3.19% | 3,462,240 |
| Apr 23, 2026 | 16.65 | 16.75 | 15.00 | 15.65 | 15.65 | -4.86% | 8,100,354 |
| Apr 22, 2026 | 15.80 | 16.55 | 15.60 | 16.45 | 16.45 | 3.46% | 7,968,567 |
| Apr 21, 2026 | 16.00 | 17.00 | 15.75 | 15.90 | 15.90 | 0.32% | 11,336,710 |
| Apr 20, 2026 | 15.10 | 15.95 | 14.70 | 15.85 | 15.85 | 5.32% | 9,248,833 |
| Apr 17, 2026 | 14.15 | 15.05 | 14.15 | 15.05 | 15.05 | 5.61% | 8,271,400 |
| Apr 16, 2026 | 14.60 | 14.80 | 14.00 | 14.25 | 14.25 | 0.35% | 5,693,656 |
| Apr 15, 2026 | 13.80 | 14.50 | 13.70 | 14.20 | 14.20 | 3.65% | 7,490,650 |
| Apr 14, 2026 | 13.40 | 13.75 | 13.15 | 13.70 | 13.70 | 2.62% | 3,835,663 |
| Apr 13, 2026 | 12.90 | 13.80 | 12.75 | 13.35 | 13.35 | 5.95% | 8,650,689 |
| Apr 10, 2026 | 12.15 | 12.65 | 11.90 | 12.60 | 12.60 | 3.70% | 4,614,224 |
| Apr 9, 2026 | 11.55 | 12.25 | 11.55 | 12.15 | 12.15 | 5.19% | 3,783,278 |
| Apr 8, 2026 | 11.45 | 11.60 | 11.35 | 11.55 | 11.55 | 1.76% | 1,653,155 |
| Apr 7, 2026 | 11.35 | 11.70 | 11.30 | 11.35 | 11.35 | 1.34% | 1,093,960 |
| Apr 2, 2026 | 11.55 | 11.55 | 11.10 | 11.20 | 11.20 | -1.75% | 1,801,259 |
| Apr 1, 2026 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | 0.44% | 1,888,677 |
| Mar 31, 2026 | 12.40 | 12.40 | 11.25 | 11.35 | 11.35 | -2.58% | 9,793,226 |
| Mar 30, 2026 | 10.60 | 11.65 | 10.60 | 11.65 | 11.65 | 9.91% | 4,246,611 |
| Mar 27, 2026 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | 331,987 |
| Mar 26, 2026 | 10.45 | 10.70 | 10.45 | 10.55 | 10.55 | 1.44% | 537,725 |
| Mar 25, 2026 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | 0.48% | 227,308 |
| Mar 24, 2026 | 10.40 | 10.45 | 10.25 | 10.35 | 10.35 | 0.49% | 448,904 |
| Mar 23, 2026 | 10.55 | 10.55 | 10.30 | 10.30 | 10.30 | -2.37% | 892,191 |
| Mar 20, 2026 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | -1.40% | 801,372 |
| Mar 19, 2026 | 10.85 | 10.95 | 10.65 | 10.70 | 10.70 | -0.93% | 733,837 |
| Mar 18, 2026 | 10.70 | 10.85 | 10.70 | 10.80 | 10.80 | 1.89% | 1,212,837 |
| Mar 17, 2026 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 895,918 |
| Mar 16, 2026 | 10.55 | 10.95 | 10.55 | 10.65 | 10.65 | 0.95% | 2,304,741 |
| Mar 13, 2026 | 10.45 | 10.55 | 10.30 | 10.55 | 10.55 | 0.48% | 1,009,931 |
| Mar 12, 2026 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | 1.45% | 1,096,551 |
| Mar 11, 2026 | 10.20 | 10.40 | 10.20 | 10.35 | 10.35 | 0.98% | 661,687 |
| Mar 10, 2026 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | 0.99% | 640,272 |
| Mar 9, 2026 | 10.25 | 10.25 | 9.97 | 10.15 | 10.15 | -1.93% | 743,969 |
| 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 |