Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	40.850	41.100	40.000	40.700	40.700	590,444
2023-08-07	40.450	41.000	39.900	40.750	40.750	599,503
2023-08-04	39.850	41.100	39.600	40.500	40.500	768,263
2023-08-02	41.350	41.950	39.700	39.900	39.900	1,676,841
2023-08-01	41.450	42.300	41.150	41.400	41.400	1,687,233
2023-07-31	41.900	42.500	40.700	41.350	41.350	2,910,302
2023-07-28	39.750	41.950	38.600	41.100	41.100	2,866,151
2023-07-27	40.000	40.800	39.750	39.800	39.800	1,175,066
2023-07-26	40.500	41.200	39.600	39.750	39.750	1,685,715
2023-07-25	37.750	41.050	37.700	40.500	40.500	3,396,731
2023-07-24	37.550	38.150	37.100	37.750	37.750	1,174,935
2023-07-21	37.200	37.500	36.550	37.500	37.500	1,246,821
2023-07-20	37.250	38.450	37.250	37.400	37.400	1,813,289
2023-07-19	39.200	39.350	36.200	37.600	37.600	5,035,987
2023-07-18	45.450	47.850	39.150	39.150	39.150	9,875,608
2023-07-17	45.850	45.850	42.200	43.500	43.500	14,375,312
2023-07-14	41.700	41.700	41.700	41.700	41.700	1,532,853
2023-07-13	36.300	37.950	36.200	37.950	37.950	2,777,215
2023-07-12	34.150	35.600	34.150	34.500	34.500	1,132,332
2023-07-11	35.450	35.450	34.150	34.150	34.150	928,631
2023-07-10	34.600	35.350	34.350	35.000	35.000	676,349
2023-07-07	34.700	35.100	33.700	34.850	34.850	851,292
2023-07-06	34.500	35.550	34.300	34.700	34.700	1,303,611
2023-07-05	35.600	35.950	34.500	34.500	34.500	1,528,406
2023-07-04	36.000	36.000	34.550	35.150	35.150	2,377,828
2023-07-03	37.000	37.300	35.800	36.000	36.000	3,363,497
2023-06-30	34.850	37.000	34.750	36.650	36.650	5,622,197
2023-06-29	34.500	35.000	33.600	34.850	34.350	2,246,299
2023-06-28	33.550	34.800	33.100	33.850	33.364	1,554,934
2023-06-27	34.000	35.500	32.700	32.700	32.231	3,309,127
2023-06-26	33.400	36.300	33.400	34.000	33.512	5,065,374
2023-06-21	31.800	33.900	31.450	33.300	32.822	3,907,186
2023-06-20	30.550	31.250	30.100	30.850	30.407	579,292
2023-06-19	29.650	30.800	29.300	30.600	30.161	740,263
2023-06-16	29.850	30.250	29.500	29.550	29.126	552,900
2023-06-15	30.150	30.400	29.700	29.700	29.274	407,583
2023-06-14	29.800	30.300	29.600	30.100	29.668	805,941
2023-06-13	31.300	31.300	29.300	29.400	28.978	1,300,785
2023-06-12	31.150	31.400	29.400	29.900	29.471	1,611,425
2023-06-09	31.550	32.000	30.950	31.000	30.555	979,911
2023-06-08	33.000	33.050	31.450	31.450	30.999	910,593
2023-06-07	32.500	33.450	32.350	32.800	32.329	846,037
2023-06-06	32.600	33.000	31.750	32.150	31.689	1,069,222
2023-06-05	31.050	33.900	31.050	32.600	32.132	2,473,581
2023-06-02	30.300	31.200	30.300	30.900	30.457	763,081
2023-06-01	30.800	30.950	30.050	30.300	29.865	737,067
2023-05-31	31.950	31.950	30.850	31.000	30.555	1,356,021
2023-05-30	31.800	34.100	31.750	32.150	31.689	3,051,470
2023-05-29	31.100	31.750	30.800	31.000	30.555	634,651
2023-05-26	30.850	31.150	30.700	30.800	30.358	261,318
2023-05-25	31.500	31.950	30.650	30.850	30.407	483,819
2023-05-24	30.900	31.550	30.650	31.250	30.802	404,178
2023-05-23	31.200	31.450	30.700	31.000	30.555	407,083
2023-05-22	30.150	31.800	30.050	30.800	30.358	810,828
2023-05-19	30.950	31.350	30.100	30.150	29.717	393,545
2023-05-18	31.600	31.600	30.300	30.900	30.457	406,619
2023-05-17	30.000	31.500	30.000	31.200	30.752	713,746
2023-05-16	29.100	30.500	29.100	29.950	29.520	793,278
2023-05-15	30.700	30.700	28.700	28.950	28.535	1,164,865
2023-05-12	30.800	30.850	29.800	30.650	30.210	407,565

← NewerPage 14 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.