Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	30.600	31.150	30.100	30.400	29.964	773,154
2023-05-10	31.700	31.950	30.850	30.950	30.506	766,072
2023-05-09	31.850	32.600	31.600	31.700	31.245	803,637
2023-05-08	32.400	32.700	31.650	32.700	32.231	692,775
2023-05-05	33.100	33.650	31.650	32.200	31.738	1,561,528
2023-05-04	34.700	34.750	32.550	32.600	32.132	2,615,894
2023-05-03	35.200	35.950	34.450	35.050	34.547	3,533,311
2023-05-02	32.200	35.350	32.200	35.350	34.843	4,476,490
2023-04-28	32.900	32.900	31.850	32.150	31.689	996,254
2023-04-27	31.000	32.050	30.750	31.300	30.851	514,323
2023-04-26	31.150	31.550	30.500	31.050	30.605	770,702
2023-04-25	32.550	32.700	30.150	31.150	30.703	1,176,473
2023-04-24	31.350	32.400	31.350	32.200	31.738	993,499
2023-04-21	32.400	32.900	30.750	31.100	30.654	1,388,887
2023-04-20	33.500	33.950	31.750	32.050	31.590	1,887,228
2023-04-19	32.350	34.000	32.350	33.350	32.872	1,433,007
2023-04-18	32.200	33.000	32.100	32.350	31.886	1,293,005
2023-04-17	30.550	32.350	30.550	32.100	31.640	1,833,896
2023-04-14	30.900	30.900	30.200	30.500	30.062	912,001
2023-04-13	29.600	30.950	29.300	30.800	30.358	2,310,842
2023-04-12	29.000	30.200	29.000	29.600	29.175	1,534,348
2023-04-11	29.950	30.500	28.900	29.000	28.584	2,878,372
2023-04-10	27.000	29.450	26.550	29.100	28.683	1,988,489
2023-04-07	27.150	28.150	27.000	27.000	26.613	2,132,734
2023-04-06	25.350	27.500	25.300	27.150	26.761	2,337,643
2023-03-31	23.850	25.400	23.800	25.350	24.986	2,426,158
2023-03-30	22.600	24.500	22.600	23.850	23.508	1,275,587
2023-03-29	22.550	22.800	22.150	22.450	22.128	294,274
2023-03-28	22.900	23.000	22.200	22.450	22.128	91,164
2023-03-27	22.750	22.900	22.400	22.500	22.177	166,072
2023-03-24	23.300	23.900	22.700	22.700	22.374	469,878
2023-03-23	22.600	22.900	22.550	22.800	22.473	136,020
2023-03-22	22.800	22.950	22.550	22.650	22.325	133,016
2023-03-21	22.500	22.600	22.100	22.500	22.177	264,245
2023-03-20	22.750	22.750	22.250	22.250	21.931	165,172
2023-03-17	21.750	22.750	21.650	22.750	22.424	582,223
2023-03-16	21.450	23.200	21.400	21.400	21.093	912,327
2023-03-15	21.650	22.150	21.350	21.400	21.093	264,474
2023-03-14	21.400	21.650	21.300	21.400	21.093	191,239
2023-03-13	22.200	22.200	20.650	21.400	21.093	384,164
2023-03-10	22.800	22.800	22.150	22.450	22.128	268,232
2023-03-09	23.150	23.350	22.600	23.000	22.670	380,697
2023-03-08	24.300	24.450	23.050	23.050	22.719	1,550,562
2023-03-07	21.600	23.750	21.600	23.750	23.409	721,423
2023-03-06	21.550	21.700	21.400	21.600	21.290	165,328
2023-03-03	21.500	21.500	21.100	21.500	21.192	146,047
2023-03-02	21.600	21.750	21.400	21.450	21.142	130,107
2023-03-01	21.700	21.700	21.300	21.500	21.192	122,191
2023-02-24	21.600	21.600	21.350	21.500	21.192	80,084
2023-02-23	21.300	21.600	21.200	21.450	21.142	165,050
2023-02-22	21.250	21.350	21.200	21.250	20.945	46,039
2023-02-21	21.300	21.500	21.300	21.300	20.994	134,543
2023-02-20	21.500	21.550	21.250	21.350	21.044	149,036
2023-02-17	21.500	21.500	21.150	21.500	21.192	88,090
2023-02-16	21.400	21.650	21.350	21.500	21.192	66,065
2023-02-15	21.550	21.700	21.200	21.400	21.093	107,140
2023-02-14	21.750	21.750	21.400	21.500	21.192	131,451
2023-02-13	21.850	21.850	21.550	21.550	21.241	86,073
2023-02-10	22.300	22.400	21.850	21.850	21.537	145,012
2023-02-09	22.650	22.650	22.300	22.300	21.980	246,401

← NewerPage 15 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.