Paragon Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 27.550 | 27.800 | 27.050 | 27.100 | 27.100 | 59,004 |
| 2024-05-06 | 27.800 | 27.800 | 27.300 | 27.550 | 27.550 | 136,216 |
| 2024-05-03 | 28.000 | 28.250 | 27.400 | 27.600 | 27.600 | 136,416 |
| 2024-05-02 | 27.250 | 27.700 | 27.250 | 27.400 | 27.400 | 72,040 |
| 2024-04-30 | 27.400 | 27.550 | 27.050 | 27.250 | 27.250 | 182,515 |
| 2024-04-29 | 27.600 | 27.850 | 27.250 | 27.300 | 27.300 | 210,515 |
| 2024-04-26 | 27.650 | 27.650 | 27.000 | 27.150 | 27.150 | 173,305 |
| 2024-04-25 | 26.400 | 27.000 | 26.000 | 26.800 | 26.800 | 319,416 |
| 2024-04-24 | 27.050 | 27.050 | 26.500 | 26.650 | 26.650 | 300,964 |
| 2024-04-23 | 27.300 | 27.300 | 26.700 | 26.850 | 26.850 | 111,034 |
| 2024-04-22 | 27.500 | 27.500 | 26.500 | 26.950 | 26.950 | 277,356 |
| 2024-04-19 | 28.050 | 28.050 | 26.800 | 27.400 | 27.400 | 425,023 |
| 2024-04-18 | 28.000 | 28.150 | 27.800 | 28.050 | 28.050 | 157,601 |
| 2024-04-17 | 27.800 | 28.850 | 27.750 | 28.000 | 28.000 | 308,606 |
| 2024-04-16 | 28.700 | 28.700 | 27.500 | 27.750 | 27.750 | 436,125 |
| 2024-04-15 | 28.300 | 29.700 | 28.300 | 28.650 | 28.650 | 300,224 |
| 2024-04-12 | 29.950 | 30.150 | 29.350 | 29.650 | 29.650 | 233,900 |
| 2024-04-11 | 30.650 | 30.650 | 29.750 | 29.950 | 29.950 | 130,933 |
| 2024-04-10 | 30.300 | 30.900 | 30.300 | 30.300 | 30.300 | 175,002 |
| 2024-04-09 | 29.900 | 30.850 | 29.600 | 30.450 | 30.450 | 266,711 |
| 2024-04-08 | 30.000 | 30.200 | 29.700 | 29.950 | 29.950 | 149,043 |
| 2024-04-03 | 30.150 | 30.250 | 29.600 | 29.950 | 29.950 | 169,630 |
| 2024-04-02 | 30.450 | 30.450 | 30.100 | 30.250 | 30.250 | 75,559 |
| 2024-04-01 | 31.050 | 31.050 | 30.300 | 30.300 | 30.300 | 149,673 |
| 2024-03-29 | 31.450 | 31.450 | 30.700 | 30.800 | 30.800 | 70,045 |
| 2024-03-28 | 30.800 | 31.450 | 30.800 | 30.800 | 30.800 | 141,782 |
| 2024-03-27 | 31.100 | 31.450 | 30.750 | 30.950 | 30.950 | 188,244 |
| 2024-03-26 | 31.050 | 31.350 | 30.500 | 31.150 | 31.150 | 267,290 |
| 2024-03-25 | 30.250 | 31.450 | 30.250 | 31.050 | 31.050 | 263,928 |
| 2024-03-22 | 30.550 | 31.250 | 30.250 | 30.250 | 30.250 | 332,263 |
| 2024-03-21 | 31.550 | 31.550 | 30.500 | 30.500 | 30.500 | 614,250 |
| 2024-03-20 | 32.600 | 32.600 | 31.100 | 31.100 | 31.100 | 135,708 |
| 2024-03-19 | 31.800 | 31.900 | 31.500 | 31.550 | 31.550 | 128,509 |
| 2024-03-18 | 32.000 | 32.000 | 31.450 | 31.900 | 31.900 | 176,510 |
| 2024-03-15 | 31.700 | 32.100 | 31.550 | 31.600 | 31.600 | 165,188 |
| 2024-03-14 | 32.100 | 32.800 | 31.450 | 31.850 | 31.850 | 370,844 |
| 2024-03-13 | 32.700 | 33.100 | 32.250 | 32.250 | 32.250 | 321,612 |
| 2024-03-12 | 32.900 | 33.150 | 32.450 | 32.700 | 32.700 | 314,830 |
| 2024-03-11 | 33.200 | 33.850 | 32.500 | 32.850 | 32.850 | 352,360 |
| 2024-03-08 | 34.100 | 34.100 | 33.100 | 33.300 | 33.300 | 434,536 |
| 2024-03-07 | 35.250 | 35.600 | 34.050 | 34.250 | 34.250 | 491,993 |
| 2024-03-06 | 35.200 | 35.800 | 35.100 | 35.100 | 35.100 | 225,035 |
| 2024-03-05 | 35.200 | 35.750 | 35.100 | 35.150 | 35.150 | 241,842 |
| 2024-03-04 | 35.900 | 36.200 | 35.000 | 35.200 | 35.200 | 305,572 |
| 2024-03-01 | 35.350 | 35.950 | 35.350 | 35.350 | 35.350 | 243,124 |
| 2024-02-29 | 35.000 | 35.400 | 34.900 | 35.250 | 35.250 | 181,124 |
| 2024-02-27 | 35.400 | 35.700 | 34.400 | 34.850 | 34.850 | 201,395 |
| 2024-02-26 | 35.400 | 36.000 | 35.300 | 35.300 | 35.300 | 138,856 |
| 2024-02-23 | 35.200 | 35.900 | 35.200 | 35.350 | 35.350 | 175,258 |
| 2024-02-22 | 35.700 | 36.050 | 35.200 | 35.200 | 35.200 | 300,160 |
| 2024-02-21 | 35.600 | 36.150 | 35.500 | 35.650 | 35.650 | 182,933 |
| 2024-02-20 | 35.850 | 36.200 | 35.450 | 35.850 | 35.850 | 236,315 |
| 2024-02-19 | 34.600 | 36.950 | 34.450 | 35.850 | 35.850 | 476,011 |
| 2024-02-16 | 34.400 | 35.200 | 34.250 | 34.750 | 34.750 | 175,411 |
| 2024-02-15 | 33.950 | 34.950 | 33.550 | 34.400 | 34.400 | 244,815 |
| 2024-02-05 | 33.600 | 33.600 | 32.750 | 33.550 | 33.550 | 278,476 |
| 2024-02-02 | 34.100 | 34.200 | 33.450 | 33.600 | 33.600 | 185,255 |
| 2024-02-01 | 33.950 | 34.050 | 33.750 | 34.000 | 34.000 | 83,211 |
| 2024-01-31 | 33.900 | 33.900 | 33.450 | 33.500 | 33.500 | 103,113 |
| 2024-01-30 | 34.300 | 34.300 | 33.700 | 33.850 | 33.850 | 172,183 |
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.