Pan Asia Chemical Co. (TPEX:4707)
Taiwan
· Delayed Price · Currency is TWD 14.90
+0.15 (1.02%)
Apr 29, 2026, 10:20 AM CST
Pan Asia Chemical Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 10.15 | 10.20 | 10.00 | 10.10 | 10.10 | - | 579,301 |
| Feb 11, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 435,755 |
| Feb 10, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | 0.80% | 290,468 |
| Feb 9, 2026 | 10.00 | 10.00 | 9.96 | 9.97 | 9.97 | -0.30% | 171,672 |
| Feb 6, 2026 | 10.10 | 10.10 | 9.92 | 10.00 | 10.00 | -0.99% | 392,585 |
| Feb 5, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 335,330 |
| Feb 4, 2026 | 9.99 | 10.15 | 9.99 | 10.00 | 10.00 | 0.40% | 313,582 |
| Feb 3, 2026 | 9.96 | 10.05 | 9.92 | 9.96 | 9.96 | 0.20% | 208,435 |
| Feb 2, 2026 | 10.05 | 10.05 | 9.92 | 9.94 | 9.94 | -0.60% | 507,594 |
| Jan 30, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 362,287 |
| Jan 29, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 391,913 |
| Jan 28, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -1.45% | 658,971 |
| Jan 27, 2026 | 10.30 | 10.50 | 10.20 | 10.35 | 10.35 | 0.98% | 1,034,148 |
| Jan 26, 2026 | 10.10 | 10.30 | 10.05 | 10.25 | 10.25 | 1.99% | 701,043 |
| Jan 23, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | - | 250,769 |
| Jan 22, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 394,109 |
| Jan 21, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | - | 454,822 |
| Jan 20, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 410,057 |
| Jan 19, 2026 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | - | 494,569 |
| Jan 16, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -0.49% | 437,367 |
| Jan 15, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.49% | 290,605 |
| Jan 14, 2026 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 307,991 |
| Jan 13, 2026 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 602,173 |
| Jan 12, 2026 | 10.15 | 10.20 | 10.10 | 10.15 | 10.15 | - | 314,355 |
| Jan 9, 2026 | 10.25 | 10.30 | 10.15 | 10.15 | 10.15 | -0.98% | 489,951 |
| Jan 8, 2026 | 10.30 | 10.50 | 10.25 | 10.25 | 10.25 | -1.44% | 572,188 |
| Jan 7, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 2.46% | 639,777 |
| Jan 6, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | 1.00% | 507,745 |
| Jan 5, 2026 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -2.43% | 463,339 |
| Jan 2, 2026 | 10.25 | 10.40 | 10.25 | 10.30 | 10.30 | 0.49% | 294,162 |
| Dec 31, 2025 | 10.45 | 10.50 | 10.25 | 10.25 | 10.25 | -0.97% | 275,320 |
| Dec 30, 2025 | 10.30 | 10.45 | 10.20 | 10.35 | 10.35 | - | 361,589 |
| Dec 29, 2025 | 10.65 | 10.70 | 10.30 | 10.35 | 10.35 | -1.43% | 941,352 |
| Dec 26, 2025 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 2.94% | 1,210,210 |
| Dec 24, 2025 | 10.10 | 10.30 | 10.05 | 10.20 | 10.20 | 1.49% | 894,472 |
| Dec 23, 2025 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 445,877 |
| Dec 22, 2025 | 9.94 | 10.05 | 9.94 | 10.00 | 10.00 | 0.70% | 420,137 |
| Dec 19, 2025 | 9.95 | 9.97 | 9.93 | 9.93 | 9.93 | -0.10% | 131,989 |
| Dec 18, 2025 | 9.93 | 9.97 | 9.93 | 9.94 | 9.94 | 0.20% | 151,934 |
| Dec 17, 2025 | 9.93 | 9.95 | 9.92 | 9.92 | 9.92 | -0.10% | 127,255 |
| Dec 16, 2025 | 9.96 | 10.00 | 9.90 | 9.93 | 9.93 | -0.40% | 333,543 |
| Dec 15, 2025 | 9.96 | 9.99 | 9.90 | 9.97 | 9.97 | -0.30% | 333,502 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 247,679 |
| Dec 11, 2025 | 10.05 | 10.10 | 9.90 | 10.00 | 10.00 | 1.21% | 670,100 |
| Dec 10, 2025 | 9.76 | 10.10 | 9.73 | 9.88 | 9.88 | 2.17% | 730,503 |
| Dec 9, 2025 | 9.71 | 9.71 | 9.64 | 9.67 | 9.67 | -0.21% | 149,357 |
| Dec 8, 2025 | 9.72 | 9.72 | 9.65 | 9.69 | 9.69 | -0.31% | 148,209 |
| Dec 5, 2025 | 9.70 | 9.83 | 9.70 | 9.72 | 9.72 | -0.82% | 208,136 |
| Dec 4, 2025 | 9.80 | 9.89 | 9.78 | 9.80 | 9.80 | 0.10% | 235,935 |
| Dec 3, 2025 | 9.84 | 9.84 | 9.78 | 9.79 | 9.79 | -0.20% | 195,075 |
| Dec 2, 2025 | 9.68 | 9.86 | 9.68 | 9.81 | 9.81 | 1.34% | 465,101 |
| Dec 1, 2025 | 9.68 | 9.69 | 9.65 | 9.68 | 9.68 | 0.21% | 131,933 |
| Nov 28, 2025 | 9.64 | 9.70 | 9.63 | 9.66 | 9.66 | 0.31% | 132,548 |
| Nov 27, 2025 | 9.60 | 9.66 | 9.60 | 9.63 | 9.63 | 0.21% | 103,273 |
| Nov 26, 2025 | 9.46 | 9.65 | 9.46 | 9.61 | 9.61 | 1.16% | 172,725 |
| Nov 25, 2025 | 9.44 | 9.50 | 9.41 | 9.50 | 9.50 | 0.85% | 94,041 |
| Nov 24, 2025 | 9.40 | 9.45 | 9.38 | 9.42 | 9.42 | 0.43% | 126,127 |