Paragon Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.350	34.500	33.800	33.850	33.850	228,532
2024-01-26	34.650	34.900	34.050	34.300	34.300	152,811
2024-01-25	35.700	35.750	34.650	34.650	34.650	226,889
2024-01-24	34.700	35.900	34.650	35.450	35.450	230,415
2024-01-23	34.450	35.800	34.450	34.650	34.650	206,138
2024-01-22	34.500	34.600	34.300	34.450	34.450	118,353
2024-01-19	34.600	35.450	34.450	34.450	34.450	113,359
2024-01-18	34.800	35.000	34.200	34.700	34.700	142,607
2024-01-17	35.600	35.800	34.750	34.800	34.800	362,835
2024-01-16	36.200	36.350	35.700	35.750	35.750	240,724
2024-01-15	35.400	36.650	35.200	36.250	36.250	361,486
2024-01-12	36.000	36.000	35.200	35.200	35.200	285,362
2024-01-11	36.050	36.250	35.600	36.000	36.000	361,172
2024-01-10	36.950	38.300	36.200	36.200	36.200	787,203
2024-01-09	37.000	37.900	37.000	37.450	37.450	775,282
2024-01-08	36.350	37.250	36.350	36.950	36.950	528,918
2024-01-05	36.500	37.050	35.900	36.050	36.050	530,216
2024-01-04	36.500	36.850	36.100	36.500	36.500	527,345
2024-01-03	35.600	36.500	35.150	36.250	36.250	330,344
2024-01-02	35.950	36.000	35.600	35.750	35.750	259,296
2023-12-29	35.800	36.050	35.600	36.000	36.000	313,841
2023-12-28	36.000	36.100	35.400	35.700	35.700	301,162
2023-12-27	36.450	36.450	35.500	35.600	35.600	275,552
2023-12-26	35.500	36.200	35.500	36.200	36.200	217,052
2023-12-25	36.450	36.650	35.700	35.800	35.800	251,195
2023-12-22	36.500	36.900	36.050	36.050	36.050	451,117
2023-12-21	36.500	36.500	35.500	35.650	35.650	375,774
2023-12-20	36.750	36.900	36.550	36.700	36.700	171,467
2023-12-19	37.150	37.550	36.450	36.700	36.700	369,771
2023-12-18	37.500	37.550	36.800	37.150	37.150	280,846
2023-12-15	37.800	38.200	37.200	37.400	37.400	300,379
2023-12-14	38.550	38.700	37.600	37.800	37.800	254,530
2023-12-13	38.600	38.900	38.100	38.250	38.250	261,235
2023-12-12	38.650	39.000	38.300	38.600	38.600	165,670
2023-12-11	38.150	38.850	37.650	38.600	38.600	359,078
2023-12-08	38.500	39.000	38.050	38.200	38.200	255,256
2023-12-07	39.250	39.950	37.800	38.300	38.300	830,837
2023-12-06	41.300	41.450	39.000	39.300	39.300	2,150,075
2023-12-05	40.150	40.950	40.100	40.700	40.700	1,083,149
2023-12-04	39.500	41.650	39.500	39.800	39.800	1,677,964
2023-12-01	40.000	41.900	39.500	39.500	39.500	2,407,207
2023-11-30	39.100	39.450	38.150	39.000	39.000	449,073
2023-11-29	38.900	39.050	38.400	38.750	38.750	431,944
2023-11-28	37.900	39.350	37.900	38.700	38.700	1,703,767
2023-11-27	37.700	39.000	37.700	37.800	37.800	596,399
2023-11-24	37.700	38.550	37.600	37.600	37.600	301,481
2023-11-23	38.000	38.800	37.700	37.950	37.950	569,031
2023-11-22	36.550	38.050	36.400	37.700	37.700	501,872
2023-11-21	37.200	37.400	36.300	36.850	36.850	406,955
2023-11-20	37.700	38.200	37.050	37.050	37.050	395,012
2023-11-17	38.100	38.800	37.000	37.700	37.700	1,366,810
2023-11-16	36.250	37.950	36.250	37.650	37.650	1,242,407
2023-11-15	35.450	36.500	35.300	36.200	36.200	607,116
2023-11-14	35.350	35.800	34.750	35.400	35.400	236,697
2023-11-13	34.000	36.000	33.500	35.350	35.350	740,765
2023-11-10	34.000	34.600	33.100	33.750	33.750	302,173
2023-11-09	33.750	35.000	33.750	34.050	34.050	436,648
2023-11-08	33.400	34.350	33.200	33.900	33.900	284,127
2023-11-07	32.900	33.700	32.800	33.400	33.400	294,697
2023-11-06	32.000	32.950	31.800	32.600	32.600	244,364

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.