Pan Asia Chemical Corp.(TW:4707)
NT$27.30+0.35 (+1.30%)
TW:4707
Pan Asia Chemical Corp. historical prices
NT$27.30
At close:+0.35 (+1.30%)
Pan Asia Chemical Corp. (4707) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.10 | 28.05 | 26.80 | 27.30 | 27.30 | +1.30% | 1,111,660 | 0.39 |
| Nov 10, 2026 | 28.10 | 29.10 | 26.85 | 26.95 | 26.95 | +5.89% | 2,353,761 | 0.80 |
| Nov 09, 2026 | 26.00 | 27.40 | 25.85 | 26.50 | 26.50 | +4.13% | 2,240,856 | 0.74 |
| Nov 06, 2026 | 22.65 | 25.95 | 22.65 | 25.45 | 25.45 | +1.19% | 2,465,834 | 0.79 |
| Nov 05, 2026 | 26.75 | 26.80 | 25.10 | 25.15 | 25.15 | -6.68% | 1,848,339 | 0.59 |
| Nov 04, 2026 | 27.60 | 27.85 | 25.75 | 26.95 | 26.95 | +0.75% | 1,587,094 | 0.49 |
| Nov 03, 2026 | 28.35 | 28.35 | 26.60 | 26.75 | 26.75 | -5.64% | 1,320,142 | 0.38 |
| Nov 02, 2026 | 27.75 | 28.70 | 27.05 | 28.35 | 28.35 | 0.00% | 737,940 | 0.21 |
| Oct 30, 2026 | 29.35 | 29.55 | 28.25 | 28.35 | 28.35 | -5.81% | 1,899,329 | 0.54 |
| Oct 29, 2026 | 31.30 | 31.40 | 29.50 | 30.10 | 30.10 | -3.06% | 1,936,427 | 0.55 |
| Oct 28, 2026 | 31.60 | 31.90 | 30.80 | 31.05 | 31.05 | +0.98% | 2,641,148 | 0.72 |
| Oct 27, 2026 | 29.90 | 31.25 | 29.55 | 30.75 | 30.75 | +6.03% | 3,133,658 | 0.86 |
| Oct 26, 2026 | 29.00 | 30.25 | 28.80 | 29.00 | 29.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.00 | 30.25 | 28.80 | 29.00 | 29.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.90 | 30.25 | 28.80 | 29.00 | 29.00 | -2.36% | 1,106,999 | 0.29 |
| Oct 21, 2026 | 30.25 | 30.55 | 29.70 | 29.70 | 29.70 | 0.00% | 1,302,876 | 0.33 |
| Oct 20, 2026 | 30.00 | 30.60 | 29.30 | 29.70 | 29.70 | +0.34% | 1,438,447 | 0.36 |
| Oct 19, 2026 | 29.00 | 30.00 | 28.20 | 29.60 | 29.60 | 0.00% | 1,527,675 | 0.38 |
| Oct 16, 2026 | 29.85 | 30.40 | 29.60 | 29.60 | 29.60 | -0.17% | 1,220,525 | 0.31 |
| Oct 15, 2026 | 31.30 | 31.45 | 29.35 | 29.65 | 29.65 | -7.49% | 3,157,690 | 0.80 |
| Oct 14, 2026 | 31.40 | 32.70 | 31.40 | 32.05 | 32.05 | +2.40% | 2,399,255 | 0.60 |
| Oct 13, 2026 | 31.45 | 32.40 | 31.15 | 31.30 | 31.30 | -1.26% | 1,850,134 | 0.46 |
| Oct 12, 2026 | 32.20 | 32.75 | 31.05 | 31.70 | 31.70 | -3.35% | 3,764,928 | 0.95 |
| Oct 09, 2026 | 32.80 | 33.50 | 31.45 | 32.80 | 32.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.00 | 33.50 | 31.45 | 32.80 | 32.80 | +0.61% | 5,051,846 | 1.28 |
| Oct 07, 2026 | 33.30 | 34.25 | 32.20 | 32.60 | 32.60 | -1.95% | 12,014,548 | 3.20 |
| Oct 06, 2026 | 30.35 | 33.25 | 30.30 | 33.25 | 33.25 | +9.92% | 12,585,968 | 3.51 |
| Oct 05, 2026 | 30.15 | 31.80 | 29.55 | 30.25 | 30.25 | +0.33% | 3,979,667 | 1.06 |
| Oct 02, 2026 | 28.80 | 30.80 | 28.70 | 30.15 | 30.15 | +5.05% | 3,089,584 | 0.78 |
| Oct 01, 2026 | 30.35 | 30.85 | 28.70 | 28.70 | 28.70 | -5.44% | 1,899,137 | 0.46 |
| Sep 30, 2026 | 29.75 | 30.70 | 29.60 | 30.35 | 30.35 | +2.36% | 1,493,971 | 0.34 |
| Sep 29, 2026 | 29.95 | 30.35 | 29.20 | 29.65 | 29.65 | -1.17% | 1,446,448 | 0.32 |
| Sep 28, 2026 | 30.00 | 31.00 | 29.10 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.00 | 31.00 | 29.10 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.20 | 31.00 | 29.10 | 30.00 | 30.00 | +2.74% | 3,480,533 | 0.65 |
| Sep 23, 2026 | 30.00 | 30.55 | 29.00 | 29.20 | 29.20 | -1.68% | 1,949,787 | 0.35 |
| Sep 22, 2026 | 29.50 | 29.75 | 28.65 | 29.70 | 29.70 | +2.06% | 2,383,332 | 0.41 |
| Sep 21, 2026 | 28.25 | 30.70 | 28.25 | 29.10 | 29.10 | +3.93% | 3,934,233 | 0.68 |
| Sep 18, 2026 | 27.00 | 28.25 | 27.00 | 28.00 | 28.00 | +4.48% | 1,496,099 | 0.26 |
| Sep 17, 2026 | 27.00 | 27.65 | 26.80 | 26.80 | 26.80 | +0.19% | 1,579,320 | 0.27 |
| Sep 16, 2026 | 26.15 | 27.50 | 26.15 | 26.75 | 26.75 | +2.29% | 1,610,119 | 0.27 |
| Sep 15, 2026 | 25.85 | 26.30 | 25.65 | 26.15 | 26.15 | +0.19% | 1,007,707 | 0.17 |
| Sep 14, 2026 | 26.10 | 26.30 | 25.20 | 26.10 | 26.10 | -0.19% | 1,570,486 | 0.26 |
| Sep 11, 2026 | 26.10 | 26.70 | 26.10 | 26.15 | 26.15 | -2.24% | 2,066,372 | 0.35 |
| Sep 10, 2026 | 27.20 | 27.20 | 26.20 | 26.75 | 26.75 | -1.65% | 2,648,538 | 0.44 |
| Sep 09, 2026 | 28.00 | 28.85 | 26.70 | 27.20 | 27.20 | -3.89% | 5,910,203 | 1.01 |
| Sep 08, 2026 | 28.80 | 29.10 | 28.00 | 28.30 | 28.30 | 0.00% | 1,823,196 | 0.31 |
| Sep 07, 2026 | 30.80 | 30.80 | 28.20 | 28.30 | 28.30 | -5.98% | 4,172,561 | 0.72 |
| Sep 04, 2026 | 31.10 | 31.15 | 29.20 | 30.10 | 30.10 | -0.99% | 2,945,530 | 0.51 |
| Sep 03, 2026 | 31.65 | 32.15 | 30.40 | 30.40 | 30.40 | -3.34% | 2,328,311 | 0.40 |
