Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	22.650	22.650	22.300	22.300	21.980	246,401
2023-02-08	21.700	23.000	21.450	22.500	22.177	702,239
2023-02-07	21.600	21.750	21.400	21.450	21.142	170,047
2023-02-06	21.800	22.300	21.450	21.500	21.192	208,342
2023-02-03	21.550	21.600	21.250	21.550	21.241	100,054
2023-02-02	21.150	21.450	21.050	21.200	20.896	151,044
2023-02-01	21.200	21.850	21.000	21.150	20.847	252,395
2023-01-31	21.150	21.200	20.850	21.150	20.847	119,347
2023-01-30	20.350	21.850	20.350	21.150	20.847	481,169
2023-01-17	19.900	20.100	19.800	20.050	19.762	89,227
2023-01-16	19.900	20.150	19.800	19.900	19.615	93,058
2023-01-13	20.300	20.300	19.750	19.950	19.664	295,021
2023-01-12	20.300	20.400	19.950	20.000	19.713	81,011
2023-01-11	20.300	20.300	19.850	20.150	19.861	144,010
2023-01-10	20.350	20.500	20.000	20.450	20.157	194,300
2023-01-09	19.950	20.500	19.800	20.500	20.206	245,043
2023-01-06	19.750	19.950	19.700	19.750	19.467	101,153
2023-01-05	19.750	19.800	19.500	19.750	19.467	73,206
2023-01-04	19.600	19.750	19.300	19.700	19.417	113,026
2023-01-03	19.500	19.650	19.150	19.450	19.171	103,014
2022-12-30	19.950	19.950	19.150	19.500	19.220	257,005
2022-12-29	19.400	19.700	19.350	19.500	19.220	65,151
2022-12-28	19.700	19.700	19.400	19.400	19.122	125,012
2022-12-27	19.900	19.950	19.700	19.700	19.417	99,119
2022-12-26	20.200	20.450	19.750	19.850	19.565	92,022
2022-12-23	19.600	20.000	19.600	20.000	19.713	77,008
2022-12-22	19.800	20.100	19.450	19.950	19.664	165,475
2022-12-21	19.700	20.000	19.500	19.650	19.368	198,102
2022-12-20	20.100	20.100	19.550	19.550	19.270	188,199
2022-12-19	20.250	20.250	19.800	20.000	19.713	195,236
2022-12-16	20.600	20.600	20.150	20.200	19.910	313,003
2022-12-15	21.000	21.000	20.500	20.600	20.304	151,014
2022-12-14	20.900	21.350	20.750	20.950	20.649	447,313
2022-12-13	20.550	21.500	20.550	20.850	20.551	153,208
2022-12-12	20.650	20.750	20.100	20.550	20.255	186,022
2022-12-09	21.750	21.800	20.900	20.900	20.600	248,242
2022-12-08	21.750	21.750	21.550	21.700	21.389	99,780
2022-12-07	22.850	22.850	21.400	21.750	21.438	247,185
2022-12-06	23.150	23.150	22.400	22.450	22.128	189,181
2022-12-05	22.850	23.150	22.850	23.150	22.818	175,302
2022-12-02	23.350	23.350	22.500	22.800	22.473	301,207
2022-12-01	23.100	23.200	22.650	22.950	22.621	354,316
2022-11-30	22.900	23.350	22.850	23.000	22.670	295,676
2022-11-29	23.400	23.500	22.900	22.900	22.571	409,353
2022-11-28	22.400	23.800	22.000	23.400	23.064	1,281,449
2022-11-25	20.550	22.450	20.500	22.450	22.128	832,415
2022-11-24	20.250	20.450	20.050	20.450	20.157	86,167
2022-11-23	20.200	20.400	19.900	20.000	19.713	155,833
2022-11-22	20.150	20.300	20.050	20.150	19.861	137,420
2022-11-21	20.300	20.300	20.100	20.100	19.812	66,054
2022-11-18	20.250	20.250	19.800	20.250	19.960	170,003
2022-11-17	20.300	20.300	20.000	20.250	19.960	103,123
2022-11-16	19.950	20.050	19.750	19.800	19.516	153,175
2022-11-15	19.900	20.000	19.750	20.000	19.713	213,129
2022-11-14	20.300	20.300	19.700	19.800	19.516	228,768
2022-11-11	20.500	20.950	19.700	20.400	20.107	206,311
2022-11-10	20.500	20.500	20.100	20.400	20.107	133,001
2022-11-09	20.700	20.800	20.400	20.600	20.304	83,318
2022-11-08	20.750	20.750	20.250	20.700	20.403	168,725
2022-11-07	20.400	20.750	20.350	20.650	20.354	99,001

← NewerPage 16 of 21 · 1,217 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.