Pan Asia Chemical Co. (TPEX:4707)
Taiwan
· Delayed Price · Currency is TWD 9.98
+0.03 (0.30%)
Sep 5, 2025, 1:30 PM CST
Pan Asia Chemical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.00 | 10.00 | 9.95 | 9.98 | 9.98 | 0.30% | 241,200 |
| Sep 4, 2025 | 9.89 | 9.97 | 9.89 | 9.95 | 9.95 | 0.61% | 186,100 |
| Sep 3, 2025 | 9.87 | 9.89 | 9.85 | 9.89 | 9.89 | 0.82% | 94,070 |
| Sep 2, 2025 | 9.83 | 9.88 | 9.80 | 9.81 | 9.81 | -2.39% | 386,597 |
| Sep 1, 2025 | 10.05 | 10.10 | 10.00 | 10.05 | 9.80 | -0.50% | 373,522 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 9.85 | -0.49% | 261,493 |
| Aug 28, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 9.90 | - | 184,648 |
| Aug 27, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 9.90 | - | 154,041 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.10 | 10.15 | 9.90 | -0.49% | 275,442 |
| Aug 25, 2025 | 10.25 | 10.30 | 10.15 | 10.20 | 9.95 | 0.49% | 361,360 |
| Aug 22, 2025 | 10.15 | 10.25 | 10.15 | 10.15 | 9.90 | -0.49% | 147,761 |
| Aug 21, 2025 | 10.10 | 10.25 | 10.10 | 10.20 | 9.95 | 0.99% | 183,521 |
| Aug 20, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 9.85 | -1.46% | 306,845 |
| Aug 19, 2025 | 10.25 | 10.25 | 10.15 | 10.25 | 10.00 | 0.49% | 307,955 |
| Aug 18, 2025 | 10.15 | 10.25 | 10.05 | 10.20 | 9.95 | 0.49% | 261,876 |
| Aug 15, 2025 | 10.15 | 10.20 | 10.05 | 10.15 | 9.90 | - | 157,007 |
| Aug 14, 2025 | 10.15 | 10.15 | 10.05 | 10.15 | 9.90 | 0.50% | 231,682 |
| Aug 13, 2025 | 10.15 | 10.20 | 10.05 | 10.10 | 9.85 | - | 218,744 |
| Aug 12, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.85 | 1.00% | 222,859 |
| Aug 11, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.75 | -0.99% | 190,896 |
| Aug 8, 2025 | 10.15 | 10.15 | 10.05 | 10.10 | 9.85 | - | 144,579 |
| Aug 7, 2025 | 10.05 | 10.15 | 10.05 | 10.10 | 9.85 | 0.50% | 276,691 |
| Aug 6, 2025 | 10.05 | 10.10 | 10.05 | 10.05 | 9.80 | - | 157,077 |
| Aug 5, 2025 | 9.95 | 10.05 | 9.95 | 10.05 | 9.80 | 1.11% | 267,705 |
| Aug 4, 2025 | 9.93 | 9.95 | 9.88 | 9.94 | 9.69 | 0.10% | 90,168 |
| Aug 1, 2025 | 9.94 | 9.95 | 9.85 | 9.93 | 9.68 | -0.10% | 142,343 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.69 | -0.50% | 136,156 |
| Jul 30, 2025 | 9.98 | 10.05 | 9.95 | 9.99 | 9.74 | 0.50% | 167,165 |
| Jul 29, 2025 | 9.99 | 10.00 | 9.94 | 9.94 | 9.69 | -0.50% | 285,710 |
| Jul 28, 2025 | 10.10 | 10.10 | 9.98 | 9.99 | 9.74 | -0.10% | 230,722 |
| Jul 25, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 9.75 | 0.30% | 253,301 |
| Jul 24, 2025 | 10.00 | 10.00 | 9.95 | 9.97 | 9.72 | -0.10% | 112,923 |
| Jul 23, 2025 | 9.86 | 9.99 | 9.85 | 9.98 | 9.73 | 1.32% | 149,700 |
| Jul 22, 2025 | 9.97 | 10.00 | 9.84 | 9.85 | 9.60 | -1.20% | 201,070 |
| Jul 21, 2025 | 10.00 | 10.05 | 9.97 | 9.97 | 9.72 | -0.30% | 247,750 |
| Jul 18, 2025 | 9.95 | 10.15 | 9.95 | 10.00 | 9.75 | 0.81% | 464,991 |
| Jul 17, 2025 | 9.88 | 9.92 | 9.84 | 9.92 | 9.67 | 1.43% | 205,751 |
| Jul 16, 2025 | 9.73 | 9.79 | 9.73 | 9.78 | 9.54 | 0.51% | 93,148 |
| Jul 15, 2025 | 9.72 | 9.75 | 9.72 | 9.73 | 9.49 | 0.10% | 215,851 |
| Jul 14, 2025 | 9.70 | 9.76 | 9.69 | 9.72 | 9.48 | -0.31% | 116,686 |
| Jul 11, 2025 | 9.71 | 9.78 | 9.70 | 9.75 | 9.51 | 0.31% | 161,771 |
| Jul 10, 2025 | 9.74 | 9.76 | 9.70 | 9.72 | 9.48 | -0.21% | 300,541 |
| Jul 9, 2025 | 9.78 | 9.78 | 9.73 | 9.74 | 9.50 | -0.20% | 165,884 |
| Jul 8, 2025 | 9.83 | 9.83 | 9.70 | 9.76 | 9.52 | -0.81% | 247,708 |
| Jul 7, 2025 | 9.86 | 9.91 | 9.83 | 9.84 | 9.60 | -0.20% | 119,533 |
| Jul 4, 2025 | 9.96 | 9.96 | 9.85 | 9.86 | 9.61 | -0.70% | 174,707 |
| Jul 3, 2025 | 9.88 | 9.96 | 9.87 | 9.93 | 9.68 | 0.71% | 131,711 |
| Jul 2, 2025 | 9.90 | 9.90 | 9.84 | 9.86 | 9.61 | -0.40% | 307,656 |
| Jul 1, 2025 | 9.87 | 9.91 | 9.85 | 9.90 | 9.65 | 0.51% | 269,224 |
| Jun 30, 2025 | 9.93 | 9.93 | 9.85 | 9.85 | 9.60 | -0.61% | 142,505 |