Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	31.600	32.700	31.600	31.600	31.600	427,013
2023-11-02	31.850	32.000	31.350	31.600	31.600	102,587
2023-11-01	31.000	32.000	30.950	31.150	31.150	352,133
2023-10-31	32.300	32.400	30.700	30.850	30.850	234,262
2023-10-30	31.700	32.650	31.650	31.950	31.950	114,273
2023-10-27	32.000	32.250	31.550	31.650	31.650	120,304
2023-10-26	32.000	32.250	31.600	31.700	31.700	110,320
2023-10-25	32.300	32.900	31.850	32.000	32.000	80,753
2023-10-24	31.300	31.800	31.300	31.750	31.750	100,361
2023-10-23	31.050	32.300	31.000	31.200	31.200	124,272
2023-10-20	31.600	32.800	31.600	31.750	31.750	155,299
2023-10-19	31.500	32.700	31.300	32.400	32.400	340,533
2023-10-18	32.600	32.650	31.500	31.650	31.650	301,998
2023-10-17	33.450	33.850	32.550	32.700	32.700	327,494
2023-10-16	33.950	33.950	33.200	33.350	33.350	136,568
2023-10-13	34.450	34.450	33.500	34.000	34.000	229,641
2023-10-12	33.800	34.800	33.800	34.450	34.450	163,973
2023-10-11	35.150	35.150	33.800	33.800	33.800	452,520
2023-10-06	36.000	36.100	35.200	35.300	35.300	172,324
2023-10-05	35.650	36.250	34.800	35.600	35.600	395,217
2023-10-04	35.100	35.150	34.650	35.100	35.100	155,182
2023-10-03	35.950	36.200	35.100	35.100	35.100	146,340
2023-10-02	35.300	36.500	35.250	35.950	35.950	461,952
2023-09-28	34.500	35.800	34.500	35.300	35.300	310,295
2023-09-27	33.750	34.600	33.500	34.400	34.400	207,948
2023-09-26	34.150	34.200	33.450	33.500	33.500	196,349
2023-09-25	34.050	34.200	33.850	34.100	34.100	124,232
2023-09-22	34.000	34.250	33.500	33.950	33.950	172,373
2023-09-21	34.500	34.700	34.100	34.150	34.150	255,753
2023-09-20	35.050	35.750	34.750	34.950	34.950	273,388
2023-09-19	36.550	36.600	35.000	35.050	35.050	512,741
2023-09-18	35.250	37.300	35.200	36.250	36.250	938,585
2023-09-15	34.900	35.500	34.600	35.350	35.350	290,551
2023-09-14	35.600	35.600	34.300	34.900	34.900	449,870
2023-09-13	33.550	35.600	33.550	34.900	34.900	559,926
2023-09-12	33.300	33.450	33.050	33.250	33.250	154,115
2023-09-11	33.300	33.800	33.050	33.100	33.100	180,591
2023-09-08	33.800	33.800	33.100	33.300	33.300	194,889
2023-09-07	34.000	34.450	33.500	33.550	33.550	248,620
2023-09-06	34.000	34.200	33.700	33.900	33.900	203,502
2023-09-05	34.050	34.250	33.650	33.800	33.800	200,055
2023-09-04	34.600	34.600	33.500	34.050	34.050	429,247
2023-09-01	34.700	34.950	34.200	34.350	34.350	348,520
2023-08-31	35.000	35.150	34.300	34.700	34.700	216,308
2023-08-30	34.250	35.000	34.250	34.750	34.750	435,410
2023-08-29	34.300	34.650	33.400	34.150	34.150	466,451
2023-08-28	35.800	35.950	33.800	33.800	33.800	1,320,061
2023-08-25	35.800	36.450	35.500	35.750	35.750	433,424
2023-08-24	37.400	37.900	35.850	35.950	35.950	952,899
2023-08-23	37.400	37.500	36.850	37.000	37.000	411,251
2023-08-22	38.050	38.700	37.250	37.250	37.250	447,702
2023-08-21	37.500	38.050	37.250	37.700	37.700	481,163
2023-08-18	38.200	39.350	37.700	37.700	37.700	642,785
2023-08-17	37.600	39.300	37.100	38.850	38.850	626,782
2023-08-16	37.600	38.000	36.900	37.800	37.800	326,028
2023-08-15	37.400	38.950	37.400	37.700	37.700	518,169
2023-08-14	37.800	38.000	36.900	37.300	37.300	764,085
2023-08-11	38.400	39.450	38.100	38.200	38.200	892,287
2023-08-10	39.750	39.900	36.800	38.400	38.400	2,251,353
2023-08-09	40.700	41.500	40.100	40.100	40.100	871,712

← NewerPage 13 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.