Paragon Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 38.450 | 41.500 | 37.950 | 38.000 | 38.000 | 14,944,510 |
| 2024-07-31 | 36.350 | 39.050 | 35.600 | 38.400 | 38.400 | 12,134,298 |
| 2024-07-30 | 34.100 | 37.900 | 34.000 | 36.950 | 36.950 | 8,882,518 |
| 2024-07-29 | 35.100 | 35.900 | 33.800 | 34.600 | 34.600 | 9,027,085 |
| 2024-07-26 | 30.300 | 34.350 | 30.150 | 33.950 | 33.950 | 5,286,953 |
| 2024-07-23 | 30.900 | 32.800 | 30.600 | 31.250 | 31.250 | 2,249,506 |
| 2024-07-22 | 32.300 | 32.600 | 30.550 | 30.700 | 30.700 | 2,334,333 |
| 2024-07-19 | 35.600 | 35.900 | 32.100 | 32.100 | 32.100 | 11,214,848 |
| 2024-07-18 | 31.550 | 35.650 | 31.050 | 35.650 | 35.650 | 14,012,830 |
| 2024-07-17 | 29.550 | 32.450 | 29.550 | 32.450 | 32.450 | 5,119,599 |
| 2024-07-16 | 29.600 | 30.700 | 29.300 | 29.500 | 29.500 | 768,967 |
| 2024-07-15 | 30.000 | 31.300 | 29.400 | 29.550 | 29.550 | 3,016,752 |
| 2024-07-12 | 29.300 | 29.300 | 28.700 | 28.900 | 28.900 | 582,568 |
| 2024-07-11 | 30.000 | 30.000 | 29.150 | 29.400 | 29.400 | 277,095 |
| 2024-07-10 | 29.300 | 30.400 | 29.150 | 29.650 | 29.650 | 470,464 |
| 2024-07-09 | 29.900 | 30.200 | 28.850 | 29.350 | 29.350 | 713,228 |
| 2024-07-08 | 31.350 | 31.350 | 30.250 | 30.450 | 30.450 | 386,623 |
| 2024-07-05 | 30.500 | 31.400 | 30.500 | 31.200 | 31.200 | 526,788 |
| 2024-07-04 | 31.000 | 31.300 | 30.400 | 30.450 | 30.450 | 293,239 |
| 2024-07-03 | 31.000 | 31.200 | 30.500 | 30.500 | 30.500 | 440,664 |
| 2024-07-02 | 30.600 | 31.150 | 30.500 | 30.700 | 30.700 | 275,876 |
| 2024-07-01 | 30.550 | 31.800 | 30.300 | 30.450 | 30.450 | 554,800 |
| 2024-06-28 | 29.650 | 30.700 | 29.650 | 30.050 | 30.050 | 333,436 |
| 2024-06-27 | 30.050 | 30.050 | 29.600 | 29.650 | 29.650 | 200,698 |
| 2024-06-26 | 30.950 | 30.950 | 30.000 | 30.000 | 30.000 | 145,284 |
| 2024-06-25 | 30.550 | 30.550 | 29.750 | 30.000 | 30.000 | 178,766 |
| 2024-06-24 | 31.250 | 31.250 | 30.200 | 30.350 | 30.350 | 165,691 |
| 2024-06-21 | 31.800 | 31.900 | 31.050 | 31.050 | 31.050 | 124,085 |
| 2024-06-20 | 31.650 | 31.900 | 31.150 | 31.400 | 31.400 | 210,451 |
| 2024-06-19 | 31.700 | 32.000 | 31.200 | 31.200 | 31.200 | 446,021 |
| 2024-06-18 | 31.700 | 32.700 | 30.900 | 32.000 | 32.000 | 619,620 |
| 2024-06-17 | 31.150 | 31.700 | 30.800 | 31.500 | 31.500 | 382,683 |
| 2024-06-14 | 29.700 | 32.500 | 29.700 | 31.150 | 31.150 | 777,661 |
| 2024-06-13 | 29.300 | 29.750 | 29.300 | 29.600 | 29.600 | 97,191 |
| 2024-06-12 | 30.100 | 30.150 | 29.100 | 29.400 | 29.400 | 203,826 |
| 2024-06-11 | 30.700 | 30.700 | 30.300 | 30.300 | 30.300 | 187,128 |
| 2024-06-07 | 30.000 | 30.600 | 29.950 | 30.600 | 30.600 | 259,827 |
| 2024-06-06 | 31.100 | 31.100 | 30.100 | 30.100 | 30.100 | 212,383 |
| 2024-06-05 | 31.600 | 32.200 | 30.300 | 30.350 | 30.350 | 758,968 |
| 2024-06-04 | 30.900 | 33.100 | 30.800 | 31.600 | 31.600 | 2,378,814 |
| 2024-06-03 | 30.800 | 30.800 | 29.800 | 30.100 | 30.100 | 278,447 |
| 2024-05-31 | 30.300 | 30.550 | 29.600 | 29.900 | 29.900 | 406,386 |
| 2024-05-30 | 31.450 | 31.450 | 29.900 | 29.950 | 29.950 | 613,065 |
| 2024-05-29 | 32.750 | 33.050 | 31.100 | 31.350 | 31.350 | 869,341 |
| 2024-05-28 | 32.350 | 33.450 | 31.900 | 32.750 | 32.750 | 1,566,935 |
| 2024-05-27 | 31.300 | 32.650 | 30.550 | 32.650 | 32.650 | 2,838,143 |
| 2024-05-24 | 27.100 | 29.700 | 26.950 | 29.700 | 29.700 | 685,917 |
| 2024-05-23 | 27.700 | 27.700 | 27.000 | 27.000 | 27.000 | 138,648 |
| 2024-05-22 | 27.350 | 27.750 | 27.350 | 27.400 | 27.400 | 65,428 |
| 2024-05-21 | 26.950 | 27.700 | 26.950 | 27.250 | 27.250 | 77,272 |
| 2024-05-20 | 27.050 | 27.100 | 26.850 | 27.000 | 27.000 | 105,032 |
| 2024-05-17 | 27.200 | 27.500 | 26.800 | 27.050 | 27.050 | 129,016 |
| 2024-05-16 | 27.200 | 27.900 | 26.850 | 27.150 | 27.150 | 158,169 |
| 2024-05-15 | 26.600 | 26.900 | 26.550 | 26.600 | 26.600 | 88,153 |
| 2024-05-14 | 26.550 | 26.900 | 26.350 | 26.600 | 26.600 | 107,012 |
| 2024-05-13 | 26.750 | 26.750 | 26.100 | 26.550 | 26.550 | 173,334 |
| 2024-05-10 | 27.600 | 27.600 | 26.300 | 26.750 | 26.750 | 98,057 |
| 2024-05-09 | 27.400 | 27.450 | 26.800 | 26.900 | 26.900 | 59,131 |
| 2024-05-08 | 27.550 | 27.850 | 27.200 | 27.300 | 27.300 | 54,009 |
| 2024-05-07 | 27.550 | 27.800 | 27.050 | 27.100 | 27.100 | 59,004 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.5000 TWD |
| 2022-06-23 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.