Skip to main content
Pan Asia Chemical Co. (TPEX:4707)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
10.15
-0.20 (-1.93%)
Mar 9, 2026, 1:30 PM CST

Pan Asia Chemical Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.1010.4510.1010.3510.351.97%752,766
Mar 5, 202610.1010.2010.1010.1510.151.00%311,375
Mar 4, 202610.3010.309.9810.0510.05-1.95%770,585
Mar 3, 202610.1510.3510.1510.2510.250.49%637,616
Mar 2, 202610.0510.2510.0510.2010.20-1.45%569,358
Feb 26, 202610.4510.4510.2510.3510.350.49%795,068
Feb 25, 202610.1010.5010.0510.3010.301.98%1,478,982
Feb 24, 202610.2010.2010.0510.1010.10-430,033
Feb 23, 202610.1510.2010.0010.1010.10-579,301
Feb 11, 202610.1010.2010.0510.1010.100.50%435,755
Feb 10, 202610.1010.1010.0010.0510.050.80%290,468
Feb 9, 202610.0010.009.969.979.97-0.30%171,672
Feb 6, 202610.1010.109.9210.0010.00-0.99%392,585
Feb 5, 202610.0010.2010.0010.1010.101.00%335,330
Feb 4, 20269.9910.159.9910.0010.000.40%313,582
Feb 3, 20269.9610.059.929.969.960.20%208,435
Feb 2, 202610.0510.059.929.949.94-0.60%507,594
Jan 30, 202610.1010.1010.0010.0010.00-0.99%362,287
Jan 29, 202610.3010.3010.1010.1010.10-0.98%391,913
Jan 28, 202610.3510.3510.2010.2010.20-1.45%658,971
Jan 27, 202610.3010.5010.2010.3510.350.98%1,034,148
Jan 26, 202610.1010.3010.0510.2510.251.99%701,043
Jan 23, 202610.0510.1510.0510.0510.05-250,769
Jan 22, 202610.1010.1010.0010.0510.05-0.50%394,109
Jan 21, 202610.1010.1510.0510.1010.10-454,822
Jan 20, 202610.1510.1510.1010.1010.10-0.49%410,057
Jan 19, 202610.2010.2010.1010.1510.15-494,569
Jan 16, 202610.2510.2510.1510.1510.15-0.49%437,367
Jan 15, 202610.2010.2010.1010.2010.200.49%290,605
Jan 14, 202610.1010.2010.1010.1510.150.50%307,991
Jan 13, 202610.1010.1510.0010.1010.10-0.49%602,173
Jan 12, 202610.1510.2010.1010.1510.15-314,355
Jan 9, 202610.2510.3010.1510.1510.15-0.98%489,951
Jan 8, 202610.3010.5010.2510.2510.25-1.44%572,188
Jan 7, 202610.2010.4010.2010.4010.402.46%639,777
Jan 6, 202610.0510.2010.0510.1510.151.00%507,745
Jan 5, 202610.3510.3510.0510.0510.05-2.43%463,339
Jan 2, 202610.2510.4010.2510.3010.300.49%294,162
Dec 31, 202510.4510.5010.2510.2510.25-0.97%275,320
Dec 30, 202510.3010.4510.2010.3510.35-361,589
Dec 29, 202510.6510.7010.3010.3510.35-1.43%941,352
Dec 26, 202510.2010.6010.2010.5010.502.94%1,210,210
Dec 24, 202510.1010.3010.0510.2010.201.49%894,472
Dec 23, 202510.0510.1010.0010.0510.050.50%445,877
Dec 22, 20259.9410.059.9410.0010.000.70%420,137
Dec 19, 20259.959.979.939.939.93-0.10%131,989
Dec 18, 20259.939.979.939.949.940.20%151,934
Dec 17, 20259.939.959.929.929.92-0.10%127,255
Dec 16, 20259.9610.009.909.939.93-0.40%333,543
Dec 15, 20259.969.999.909.979.97-0.30%333,502
Dec 12, 202510.0010.009.9510.0010.00-247,679
Dec 11, 202510.0510.109.9010.0010.001.21%670,100
Dec 10, 20259.7610.109.739.889.882.17%730,503
Dec 9, 20259.719.719.649.679.67-0.21%149,357
Dec 8, 20259.729.729.659.699.69-0.31%148,209
Dec 5, 20259.709.839.709.729.72-0.82%208,136
Dec 4, 20259.809.899.789.809.800.10%235,935
Dec 3, 20259.849.849.789.799.79-0.20%195,075
Dec 2, 20259.689.869.689.819.811.34%465,101
Dec 1, 20259.689.699.659.689.680.21%131,933
Nov 28, 20259.649.709.639.669.660.31%132,548
Nov 27, 20259.609.669.609.639.630.21%103,273
Nov 26, 20259.469.659.469.619.611.16%172,725
Nov 25, 20259.449.509.419.509.500.85%94,041
Nov 24, 20259.409.459.389.429.420.43%126,127
Nov 21, 20259.489.539.379.389.38-1.05%307,047
Nov 20, 20259.539.539.459.489.480.21%137,475
Nov 19, 20259.459.509.439.469.46-0.63%146,565
Nov 18, 20259.679.679.459.529.52-1.55%300,325
Nov 17, 20259.839.839.669.679.67-1.12%246,417
Nov 14, 20259.809.859.709.789.780.20%337,465
Nov 13, 20259.649.859.639.769.761.67%486,383
Nov 12, 20259.479.619.449.609.602.13%273,761
Nov 11, 20259.439.569.389.409.400.21%300,066
Nov 10, 20259.569.569.329.389.38-2.29%344,845
Nov 7, 20259.669.669.569.609.60-1.03%425,129
Nov 6, 20259.269.759.269.709.705.09%794,512
Nov 5, 20259.339.339.239.239.23-1.07%452,836
Nov 4, 20259.369.379.309.339.33-0.21%323,798
Nov 3, 20259.409.419.339.359.35-1.06%512,412
Oct 31, 20259.469.479.439.459.45-0.11%251,189
Oct 30, 20259.579.579.449.469.46-1.25%501,802
Oct 29, 20259.659.659.569.589.58-0.73%609,104
Oct 28, 20259.739.739.629.659.65-0.82%607,706
Oct 27, 20259.789.789.719.739.73-0.10%240,223
Oct 23, 20259.799.799.709.749.74-0.20%186,958
Oct 22, 20259.699.829.699.769.760.51%199,934
Oct 21, 20259.719.769.709.719.71-125,428
Oct 20, 20259.739.749.709.719.71-0.41%114,894
Oct 17, 20259.729.789.679.759.750.62%281,680
Oct 16, 20259.699.739.679.699.690.10%266,280
Oct 15, 20259.759.789.679.689.68-0.62%409,125
Oct 14, 20259.819.819.749.749.74-0.51%676,650
Oct 13, 20259.839.839.759.799.79-0.91%380,347
Oct 9, 20259.829.919.829.889.880.61%309,672
Oct 8, 20259.879.879.829.829.82-0.30%275,846
Oct 7, 20259.949.949.849.859.85-0.61%524,650
Oct 3, 20259.999.999.919.919.91-0.50%295,434
Oct 2, 202510.0010.009.969.969.96-0.30%307,451
Oct 1, 20259.9910.059.989.999.990.10%214,870