Pan Asia Chemical Corp. 4707
TPEX · Taiwan · Process Industries
TWD 28.70-1.65 (-5.44%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 28.70 | -5.44% | TWD 30.35 | TWD 30.85 | TWD 28.70 | 1.84M |
| 2026-09-30 | TWD 30.35 | +2.36% | TWD 29.75 | TWD 30.70 | TWD 29.60 | 1.48M |
| 2026-09-29 | TWD 29.65 | -1.17% | TWD 29.95 | TWD 30.35 | TWD 29.20 | 1.44M |
| 2026-09-24 | TWD 30.00 | +2.74% | TWD 29.20 | TWD 31.00 | TWD 29.10 |
| 3.46M |
| 2026-09-23 | TWD 29.20 | -1.68% | TWD 30.00 | TWD 30.55 | TWD 29.00 | 1.94M |
| 2026-09-22 | TWD 29.70 | +2.06% | TWD 29.50 | TWD 29.75 | TWD 28.65 | 2.36M |
| 2026-09-21 | TWD 29.10 | +3.93% | TWD 28.25 | TWD 30.70 | TWD 28.25 | 3.91M |
| 2026-09-18 | TWD 28.00 | +4.48% | TWD 27.00 | TWD 28.25 | TWD 27.00 | 1.48M |
| 2026-09-17 | TWD 26.80 | +0.19% | TWD 27.00 | TWD 27.65 | TWD 26.80 | 1.57M |
| 2026-09-16 | TWD 26.75 | +2.29% | TWD 26.15 | TWD 27.50 | TWD 26.15 | 1.60M |
| 2026-09-15 | TWD 26.15 | +0.19% | TWD 25.85 | TWD 26.30 | TWD 25.65 | 998.19K |
| 2026-09-14 | TWD 26.10 | -0.19% | TWD 26.10 | TWD 26.30 | TWD 25.20 | 1.55M |
| 2026-09-11 | TWD 26.15 | -2.24% | TWD 26.10 | TWD 26.70 | TWD 26.10 | 2.05M |
| 2026-09-10 | TWD 26.75 | -1.65% | TWD 27.20 | TWD 27.20 | TWD 26.20 | 2.63M |
| 2026-09-09 | TWD 27.20 | -3.89% | TWD 28.00 | TWD 28.85 | TWD 26.70 | 5.87M |
| 2026-09-08 | TWD 28.30 | 0.00% | TWD 28.80 | TWD 29.10 | TWD 28.00 | 1.81M |
| 2026-09-07 | TWD 28.30 | -5.98% | TWD 30.80 | TWD 30.80 | TWD 28.20 | 4.12M |
| 2026-09-04 | TWD 30.10 | -0.99% | TWD 31.10 | TWD 31.15 | TWD 29.20 | 2.91M |
| 2026-09-03 | TWD 30.40 | -3.34% | TWD 31.65 | TWD 32.15 | TWD 30.40 | 2.30M |
| 2026-09-02 | TWD 31.45 | -2.48% | TWD 32.50 | TWD 32.50 | TWD 31.40 | 2.05M |
| 2026-09-01 | TWD 32.25 | -3.44% | TWD 33.50 | TWD 34.35 | TWD 32.25 | 3.66M |
| 2026-08-31 | TWD 33.40 | +2.61% | TWD 32.80 | TWD 34.85 | TWD 32.25 | 3.60M |
| 2026-08-28 | TWD 32.55 | +1.09% | TWD 32.35 | TWD 33.45 | TWD 32.00 | 2.40M |
| 2026-08-27 | TWD 32.20 | -4.75% | TWD 34.45 | TWD 35.10 | TWD 32.20 | 4.41M |
| 2026-08-26 | TWD 33.80 | -1.42% | TWD 34.29 | TWD 34.83 | TWD 32.98 | 4.82M |
| 2026-08-25 | TWD 34.29 | -1.82% | TWD 34.24 | TWD 34.68 | TWD 33.07 | 5.17M |
| 2026-08-24 | TWD 34.93 | +8.81% | TWD 34.15 | TWD 35.27 | TWD 33.46 | 13.56M |
| 2026-08-21 | TWD 32.10 | +1.08% | TWD 31.76 | TWD 32.49 | TWD 31.32 | 2.31M |
| 2026-08-20 | TWD 31.76 | +3.66% | TWD 30.63 | TWD 31.76 | TWD 30.54 | 1.79M |
| 2026-08-19 | TWD 30.63 | -4.56% | TWD 31.22 | TWD 32.88 | TWD 30.49 | 3.11M |
| 2026-08-18 | TWD 32.10 | +2.17% | TWD 31.41 | TWD 32.24 | TWD 30.98 | 3.42M |
| 2026-08-17 | TWD 31.41 | +2.22% | TWD 30.49 | TWD 32.39 | TWD 30.49 | 2.87M |
| 2026-08-14 | TWD 30.73 | -2.93% | TWD 31.51 | TWD 32.10 | TWD 30.49 | 3.25M |
| 2026-08-13 | TWD 31.66 | -1.67% | TWD 33.17 | TWD 34.10 | TWD 31.22 | 9.57M |
| 2026-08-12 | TWD 32.20 | +10.00% | TWD 29.56 | TWD 32.20 | TWD 29.56 | 6.86M |
| 2026-08-11 | TWD 29.27 | -6.10% | TWD 30.54 | TWD 31.12 | TWD 28.10 | 7.53M |
| 2026-08-10 | TWD 31.17 | +0.16% | TWD 31.07 | TWD 32.00 | TWD 30.00 | 4.15M |
| 2026-08-07 | TWD 31.12 | -5.76% | TWD 32.83 | TWD 33.95 | TWD 31.02 | 7.11M |
| 2026-08-06 | TWD 33.02 | +9.72% | TWD 31.22 | TWD 33.07 | TWD 29.90 | 13.28M |
| 2026-08-05 | TWD 30.10 | +9.98% | TWD 28.34 | TWD 30.10 | TWD 28.24 | 3.62M |
| 2026-08-04 | TWD 27.37 | +10.00% | TWD 25.32 | TWD 27.37 | TWD 25.32 | 4.20M |
| 2026-08-03 | TWD 24.88 | +9.91% | TWD 21.56 | TWD 24.88 | TWD 21.32 | 4.03M |
| 2026-07-31 | TWD 22.63 | -0.22% | TWD 22.88 | TWD 24.44 | TWD 22.44 | 10.33M |
| 2026-07-30 | TWD 22.68 | -9.88% | TWD 22.68 | TWD 22.68 | TWD 22.68 | 1.66M |
| 2026-07-29 | TWD 25.17 | -9.95% | TWD 26.15 | TWD 26.24 | TWD 25.17 | 1.92M |
| 2026-07-28 | TWD 27.95 | -9.91% | TWD 27.95 | TWD 27.95 | TWD 27.95 | 1.47M |
| 2026-07-27 | TWD 31.02 | -9.92% | TWD 33.76 | TWD 34.93 | TWD 31.02 | 9.98M |
| 2026-07-24 | TWD 34.44 | +9.97% | TWD 30.34 | TWD 34.44 | TWD 30.34 | 8.22M |
| 2026-07-23 | TWD 31.32 | -9.45% | TWD 34.29 | TWD 34.29 | TWD 31.27 | 2.27M |
| 2026-07-22 | TWD 34.59 | +7.91% | TWD 31.71 | TWD 35.12 | TWD 31.71 | 2.04M |
| 2026-07-21 | TWD 32.05 | -9.88% | TWD 35.12 | TWD 35.12 | TWD 32.05 | 2.63M |
| 2026-07-20 | TWD 35.56 | -10.00% | TWD 38.63 | TWD 38.63 | TWD 35.56 | 1.08M |
| 2026-07-17 | TWD 39.51 | -10.00% | TWD 40.34 | TWD 40.98 | TWD 39.51 | 2.42M |
| 2026-07-16 | TWD 43.90 | +7.27% | TWD 41.46 | TWD 43.90 | TWD 41.46 | 2.86M |
| 2026-07-15 | TWD 40.93 | +9.24% | TWD 38.54 | TWD 40.93 | TWD 38.54 | 2.82M |
| 2026-07-14 | TWD 37.46 | 0.00% | TWD 39.02 | TWD 39.02 | TWD 36.59 | 1.68M |
| 2026-07-13 | TWD 37.46 | +5.93% | TWD 38.49 | TWD 38.49 | TWD 36.63 | 1.54M |
| 2026-07-10 | TWD 35.37 | 0.00% | TWD 35.37 | TWD 35.37 | TWD 35.37 | 0 |
| 2026-07-09 | TWD 35.37 | -4.48% | TWD 35.51 | TWD 36.59 | TWD 34.34 | 2.29M |
| 2026-07-08 | TWD 37.02 | +3.69% | TWD 35.71 | TWD 37.56 | TWD 35.27 | 15.52M |
| 2026-07-07 | TWD 35.71 | +2.38% | TWD 35.12 | TWD 37.22 | TWD 34.24 | 13.66M |
| 2026-07-06 | TWD 34.88 | +5.77% | TWD 36.24 | TWD 36.24 | TWD 32.98 | 14.88M |
| 2026-07-03 | TWD 32.98 | +9.39% | TWD 31.71 | TWD 33.12 | TWD 31.56 | 17.37M |
| 2026-07-02 | TWD 30.15 | +9.96% | TWD 27.22 | TWD 30.15 | TWD 27.17 | 11.05M |
| 2026-07-01 | TWD 27.41 | -4.10% | TWD 29.66 | TWD 30.15 | TWD 27.32 | 10.47M |
| 2026-06-30 | TWD 28.59 | -3.30% | TWD 29.56 | TWD 30.24 | TWD 28.29 | 24.24M |
| 2026-06-29 | TWD 29.56 | +9.98% | TWD 26.83 | TWD 29.56 | TWD 26.15 | 20.16M |
| 2026-06-26 | TWD 26.88 | +8.04% | TWD 25.37 | TWD 27.32 | TWD 25.02 | 17.91M |
| 2026-06-25 | TWD 24.88 | +9.91% | TWD 23.12 | TWD 24.88 | TWD 23.02 | 10.56M |
| 2026-06-24 | TWD 22.63 | +9.95% | TWD 20.24 | TWD 22.63 | TWD 20.10 | 4.87M |
| 2026-06-23 | TWD 20.59 | -9.05% | TWD 22.24 | TWD 22.44 | TWD 20.44 | 5.41M |
| 2026-06-22 | TWD 22.63 | +0.87% | TWD 21.95 | TWD 23.02 | TWD 21.46 | 4.68M |
| 2026-06-18 | TWD 22.44 | +1.77% | TWD 23.12 | TWD 23.51 | TWD 22.34 | 3.82M |
| 2026-06-17 | TWD 22.05 | +9.98% | TWD 20.49 | TWD 22.05 | TWD 20.49 | 4.10M |
| 2026-06-16 | TWD 20.05 | +0.74% | TWD 20.00 | TWD 20.20 | TWD 19.90 | 4.07M |
| 2026-06-15 | TWD 19.90 | +2.00% | TWD 19.71 | TWD 20.29 | TWD 19.71 | 971.49K |
| 2026-06-12 | TWD 19.51 | +0.76% | TWD 20.05 | TWD 20.05 | TWD 19.41 | 1.13M |
| 2026-06-11 | TWD 19.37 | +4.47% | TWD 18.73 | TWD 19.80 | TWD 18.54 | 1.41M |
| 2026-06-10 | TWD 18.54 | -7.32% | TWD 19.80 | TWD 19.90 | TWD 18.54 | 1.53M |
| 2026-06-09 | TWD 20.00 | +6.49% | TWD 19.32 | TWD 20.34 | TWD 19.32 | 1.63M |
| 2026-06-08 | TWD 18.78 | -3.75% | TWD 17.56 | TWD 19.07 | TWD 17.56 | 2.61M |
| 2026-06-05 | TWD 19.51 | -5.21% | TWD 19.56 | TWD 19.80 | TWD 18.54 | 3.03M |
| 2026-06-04 | TWD 20.59 | +6.57% | TWD 19.22 | TWD 21.22 | TWD 19.12 | 14.94M |
| 2026-06-03 | TWD 19.32 | +0.76% | TWD 21.07 | TWD 21.07 | TWD 19.22 | 12.44M |
| 2026-06-02 | TWD 19.17 | +9.78% | TWD 19.17 | TWD 19.17 | TWD 19.17 | 4.25M |
| 2026-06-01 | TWD 17.46 | +9.82% | TWD 17.37 | TWD 17.46 | TWD 16.88 | 5.61M |
| 2026-05-29 | TWD 15.90 | +9.76% | TWD 14.59 | TWD 15.90 | TWD 14.54 | 4.83M |
| 2026-05-28 | TWD 14.49 | -1.00% | TWD 14.68 | TWD 14.83 | TWD 14.24 | 1.38M |
| 2026-05-27 | TWD 14.63 | +2.39% | TWD 14.44 | TWD 14.83 | TWD 14.20 | 1.33M |
| 2026-05-26 | TWD 14.29 | +2.09% | TWD 14.20 | TWD 14.39 | TWD 13.95 | 1.40M |