Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.200	20.500	20.000	20.200	19.910	76,714
2022-11-02	20.000	20.300	20.000	20.150	19.861	79,532
2022-11-01	19.850	20.200	19.850	20.050	19.762	97,006
2022-10-31	19.950	20.450	19.800	19.850	19.565	127,003
2022-10-28	20.100	20.100	19.300	19.850	19.565	205,002
2022-10-27	19.900	20.200	19.650	20.000	19.713	293,001
2022-10-26	19.450	19.450	19.050	19.300	19.023	89,031
2022-10-25	20.400	20.400	19.200	19.300	19.023	188,722
2022-10-24	19.600	20.400	19.600	19.850	19.565	122,012
2022-10-21	19.500	19.750	19.050	19.600	19.319	158,006
2022-10-20	19.650	19.650	19.200	19.500	19.220	210,222
2022-10-19	20.700	20.700	19.850	19.950	19.664	273,044
2022-10-18	20.500	20.500	19.950	20.450	20.157	182,002
2022-10-17	20.300	20.950	19.700	20.100	19.812	429,032
2022-10-14	21.300	21.350	20.750	21.000	20.699	144,418
2022-10-13	22.200	22.200	20.300	20.300	20.009	572,128
2022-10-12	22.500	22.650	21.900	22.350	22.029	190,129
2022-10-11	23.000	23.000	22.450	22.450	22.128	260,114
2022-10-07	24.200	24.200	23.450	23.750	23.409	284,118
2022-10-06	24.300	24.600	24.150	24.200	23.853	160,903
2022-10-05	24.400	24.950	24.250	24.300	23.951	269,205
2022-10-04	24.450	24.450	24.050	24.150	23.804	134,029
2022-10-03	24.500	24.500	23.900	24.050	23.705	178,178
2022-09-30	24.350	24.650	23.350	24.650	24.296	297,270
2022-09-29	25.450	25.450	24.500	24.650	24.296	254,204
2022-09-28	26.000	26.100	24.450	24.450	24.099	236,443
2022-09-27	25.200	26.000	25.000	25.750	25.381	288,515
2022-09-26	26.650	26.650	24.650	25.000	24.641	623,207
2022-09-23	27.500	27.550	26.500	26.650	26.268	547,923
2022-09-22	27.300	28.050	26.850	27.500	27.106	652,433
2022-09-21	26.400	27.600	26.350	27.300	26.908	321,813
2022-09-20	26.750	27.000	26.200	26.850	26.465	225,157
2022-09-19	27.300	27.450	26.400	26.750	26.366	407,788
2022-09-16	26.950	27.750	26.950	27.550	27.155	437,746
2022-09-15	27.500	28.050	26.900	27.150	26.761	592,169
2022-09-14	26.800	28.400	26.700	27.500	27.106	810,807
2022-09-13	26.450	27.700	26.450	27.300	26.908	646,187
2022-09-12	25.700	26.900	25.700	26.650	26.268	345,301
2022-09-08	25.750	26.500	25.700	26.000	25.627	324,237
2022-09-07	26.000	26.000	25.100	25.750	25.381	325,892
2022-09-06	26.050	26.550	25.400	25.850	25.479	424,031
2022-09-05	26.550	27.050	25.750	26.000	25.627	1,164,867
2022-09-02	27.300	27.750	26.850	26.900	26.514	769,343
2022-09-01	27.750	29.550	26.600	27.350	26.958	4,153,177
2022-08-31	25.500	27.750	25.250	27.750	27.352	2,910,628
2022-08-30	24.450	26.100	24.250	25.250	24.888	867,483
2022-08-29	23.750	24.350	23.000	24.200	23.853	501,689
2022-08-26	23.900	24.300	23.650	23.900	23.557	385,275
2022-08-25	24.000	24.100	23.400	23.850	23.508	721,398
2022-08-24	23.400	23.800	23.300	23.550	23.212	287,125
2022-08-23	22.700	24.000	22.600	23.300	22.966	816,365
2022-08-22	22.200	22.750	22.100	22.700	22.374	292,396
2022-08-19	21.900	22.550	21.900	22.200	21.882	394,192
2022-08-18	21.300	21.800	21.300	21.800	21.487	146,166
2022-08-17	21.600	21.900	21.050	21.150	20.847	717,305
2022-08-16	22.000	22.000	21.600	21.600	21.290	227,064
2022-08-15	21.700	21.950	21.600	21.800	21.487	226,451
2022-08-12	22.000	22.000	21.600	21.850	21.537	231,945
2022-08-11	22.600	22.600	21.650	21.700	21.389	780,698
2022-08-10	20.700	22.350	20.650	22.100	21.783	1,219,189

← NewerPage 17 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.