Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.800	18.800	18.350	18.750	17.541	73,251
2022-05-16	18.800	18.800	18.200	18.550	17.353	61,009
2022-05-13	17.700	18.200	17.700	18.200	17.026	147,205
2022-05-12	18.300	18.300	17.800	17.850	16.699	200,076
2022-05-11	18.200	18.450	18.000	18.300	17.120	56,115
2022-05-10	17.800	18.700	17.800	18.350	17.166	118,169
2022-05-09	19.000	19.000	18.200	18.400	17.213	215,023
2022-05-06	19.000	19.000	18.800	19.000	17.774	99,006
2022-05-05	19.500	19.500	19.150	19.350	18.102	53,003
2022-05-04	19.000	19.200	19.000	19.100	17.868	89,001
2022-05-03	18.950	19.200	18.900	19.200	17.962	24,003
2022-04-29	19.050	19.300	19.000	19.200	17.962	180,028
2022-04-28	18.850	19.200	18.700	19.000	17.774	77,289
2022-04-27	19.300	19.300	18.700	18.850	17.634	155,007
2022-04-26	19.900	19.900	19.300	19.450	18.195	78,109
2022-04-25	20.000	20.000	19.450	19.500	18.242	133,627
2022-04-22	20.200	20.200	19.950	20.050	18.757	167,103
2022-04-21	20.300	20.500	20.200	20.250	18.944	86,367
2022-04-20	20.250	20.750	20.250	20.250	18.944	105,030
2022-04-19	20.250	20.500	20.250	20.250	18.944	72,819
2022-04-18	20.500	20.500	20.200	20.250	18.944	53,022
2022-04-15	20.750	20.750	20.400	20.450	19.131	65,029
2022-04-14	20.900	21.250	20.650	20.750	19.412	60,351
2022-04-13	20.700	20.900	20.400	20.900	19.552	140,007
2022-04-12	21.350	21.350	20.400	20.400	19.084	352,183
2022-04-11	20.950	20.950	20.150	20.150	18.850	79,117
2022-04-08	21.000	21.000	20.300	20.700	19.365	55,007
2022-04-07	20.800	20.800	20.200	20.700	19.365	45,762
2022-04-06	20.650	21.000	20.500	20.850	19.505	116,469
2022-04-01	20.800	21.000	20.750	21.000	19.645	45,134
2022-03-31	21.000	21.150	20.950	21.050	19.692	63,272
2022-03-30	21.350	21.350	21.000	21.150	19.786	97,236
2022-03-29	21.650	21.650	21.200	21.350	19.973	44,119
2022-03-28	21.500	21.500	21.100	21.300	19.926	41,154
2022-03-25	21.800	21.850	21.150	21.600	20.207	125,331
2022-03-24	22.000	22.200	21.800	22.100	20.674	18,533
2022-03-23	22.050	22.300	21.850	22.100	20.674	141,404
2022-03-22	21.800	22.100	21.650	22.050	20.628	29,042
2022-03-21	22.100	22.350	21.800	22.000	20.581	44,028
2022-03-18	22.400	22.400	21.700	22.000	20.581	153,158
2022-03-17	20.700	22.050	20.600	22.050	20.628	269,094
2022-03-16	20.500	20.500	19.950	20.300	18.991	145,170
2022-03-15	20.300	20.300	19.900	19.900	18.616	98,323
2022-03-14	20.600	20.650	20.450	20.500	19.178	56,222
2022-03-11	21.000	21.000	20.450	20.450	19.131	41,216
2022-03-10	20.350	21.150	20.350	21.100	19.739	241,307
2022-03-09	20.000	20.650	20.000	20.200	18.897	164,217
2022-03-08	19.150	20.650	19.150	20.100	18.803	407,544
2022-03-07	21.150	21.150	20.000	20.000	18.710	381,355
2022-03-04	21.600	21.800	21.200	21.350	19.973	168,043
2022-03-03	22.100	22.100	21.600	21.750	20.347	70,026
2022-03-02	21.600	21.750	21.350	21.750	20.347	101,395
2022-03-01	21.800	21.800	21.400	21.600	20.207	139,416
2022-02-25	21.950	21.950	21.100	21.350	19.973	170,201
2022-02-24	22.450	22.600	21.250	21.400	20.020	235,544
2022-02-23	22.600	22.750	22.550	22.650	21.189	82,333
2022-02-22	23.150	23.150	22.500	22.600	21.142	56,031
2022-02-21	22.800	23.100	22.800	23.000	21.516	49,045
2022-02-18	22.800	23.250	22.600	23.000	21.516	278,120
2022-02-17	23.250	23.250	22.900	23.000	21.516	46,074

← NewerPage 19 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.