Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	20.700	22.350	20.650	22.100	21.783	1,219,189
2022-08-09	19.000	20.900	19.000	20.650	20.354	632,451
2022-08-08	19.000	19.200	18.500	19.200	18.925	132,002
2022-08-05	19.150	19.350	18.850	19.000	18.727	295,008
2022-08-04	18.900	19.150	18.750	19.150	18.875	100,000
2022-08-03	18.850	19.100	18.650	18.900	18.629	197,000
2022-08-02	19.050	19.200	18.750	19.000	18.727	130,032
2022-08-01	19.200	19.400	19.000	19.050	18.777	156,361
2022-07-29	18.900	19.300	18.850	19.150	18.875	184,578
2022-07-28	18.650	19.300	18.300	18.700	18.432	181,948
2022-07-27	18.600	18.600	18.100	18.400	18.136	77,007
2022-07-26	18.400	19.100	18.300	18.550	18.284	166,110
2022-07-25	17.800	18.600	17.600	18.400	18.136	841,326
2022-07-22	17.600	18.000	17.500	17.800	17.545	320,117
2022-07-21	17.700	17.700	17.250	17.350	17.101	49,025
2022-07-20	17.400	17.700	17.250	17.300	17.052	228,004
2022-07-19	17.000	17.300	17.000	17.200	16.953	305,003
2022-07-18	17.400	17.400	16.950	17.050	16.805	247,013
2022-07-15	17.450	17.450	16.950	17.100	16.855	88,309
2022-07-14	17.100	17.250	17.050	17.050	16.805	136,007
2022-07-13	17.600	17.650	17.050	17.150	16.904	79,198
2022-07-12	17.450	17.450	16.900	17.000	16.756	64,003
2022-07-11	17.800	18.200	17.400	17.650	17.397	100,038
2022-07-08	17.700	17.700	17.250	17.650	17.397	89,041
2022-07-07	17.300	17.500	17.000	17.200	16.953	153,199
2022-07-06	17.100	17.400	16.950	17.400	17.150	97,288
2022-07-05	17.850	17.850	16.750	17.300	17.052	360,135
2022-07-04	17.900	18.150	17.350	17.450	17.200	327,003
2022-07-01	18.500	18.600	17.550	18.200	17.939	113,009
2022-06-30	18.800	18.950	18.100	18.500	18.235	306,049
2022-06-29	18.900	18.900	18.500	18.500	18.235	49,057
2022-06-28	19.000	19.000	18.500	18.600	18.333	96,008
2022-06-27	19.250	19.400	18.950	19.000	18.727	243,011
2022-06-24	18.800	19.300	18.800	19.000	18.727	185,019
2022-06-23	18.600	19.000	18.500	18.750	18.481	102,002
2022-06-22	20.600	20.600	19.500	19.650	18.382	186,019
2022-06-21	20.100	20.600	20.100	20.300	18.991	246,002
2022-06-20	20.800	20.800	19.900	20.050	18.757	108,016
2022-06-17	20.600	20.700	19.700	20.650	19.318	256,085
2022-06-16	20.650	21.300	20.650	20.700	19.365	249,121
2022-06-15	20.000	21.000	20.000	20.650	19.318	256,119
2022-06-14	19.900	20.350	19.600	20.000	18.710	89,042
2022-06-13	20.050	20.100	19.600	20.000	18.710	74,016
2022-06-10	20.200	20.500	20.100	20.450	19.131	31,046
2022-06-09	20.450	20.500	20.150	20.400	19.084	53,091
2022-06-08	20.600	20.600	20.050	20.400	19.084	65,012
2022-06-07	20.600	20.600	20.000	20.400	19.084	67,004
2022-06-06	20.800	20.950	20.600	20.600	19.271	42,250
2022-06-02	20.900	21.000	20.500	20.800	19.458	96,229
2022-06-01	21.000	21.100	20.700	20.900	19.552	216,071
2022-05-31	21.050	21.050	20.600	21.000	19.645	94,127
2022-05-30	20.850	21.400	20.500	21.100	19.739	205,148
2022-05-27	20.400	20.500	19.900	20.500	19.178	188,005
2022-05-26	20.500	20.500	19.750	19.900	18.616	288,178
2022-05-25	18.950	20.650	18.900	20.250	18.944	473,228
2022-05-24	19.000	19.000	18.700	18.900	17.681	68,850
2022-05-23	19.200	19.200	18.900	19.100	17.868	54,026
2022-05-20	19.050	19.250	18.900	19.200	17.962	93,011
2022-05-19	19.000	19.300	18.600	19.200	17.962	100,040
2022-05-18	18.750	19.250	18.750	19.150	17.915	169,006

← NewerPage 18 of 21 · 1,222 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.