Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.000	27.200	26.550	26.900	26.900	295,005
2026-07-21	26.600	26.800	26.150	26.400	26.400	321,096
2026-07-20	26.850	27.250	25.400	26.200	26.200	779,807
2026-07-17	27.900	27.900	26.000	26.700	26.700	1,313,507
2026-07-16	28.850	29.300	28.400	28.400	28.400	389,115
2026-07-15	29.300	29.800	29.050	29.200	29.200	297,001
2026-07-14	29.650	29.800	28.000	29.150	29.150	750,172
2026-07-13	30.200	30.250	29.400	29.650	29.650	704,005
2026-07-10	29.850	29.850	29.850	29.850	29.850	0
2026-07-09	31.700	31.700	29.500	29.850	29.850	1,885,818
2026-07-08	35.300	35.700	31.950	32.300	32.300	1,934,010
2026-07-07	36.550	37.800	34.750	35.300	35.300	1,790,053
2026-07-06	37.300	38.000	35.600	36.050	36.050	2,986,156
2026-07-03	32.950	36.600	32.500	36.350	36.350	4,635,215
2026-07-02	31.000	33.400	30.500	33.350	33.350	2,526,392
2026-07-01	30.200	31.500	30.050	30.400	30.400	747,342
2026-06-30	29.600	29.950	29.000	29.800	29.800	404,104
2026-06-29	29.100	29.850	28.800	29.200	29.200	394,009
2026-06-26	29.100	29.550	28.550	28.900	28.900	622,350
2026-06-25	30.650	31.350	29.650	29.650	29.650	805,100
2026-06-24	29.500	30.200	29.050	29.750	29.750	543,171
2026-06-23	30.900	30.900	29.800	29.900	29.900	983,276
2026-06-22	29.300	31.150	29.000	30.900	30.900	1,638,042
2026-06-18	28.300	28.850	28.050	28.350	28.350	467,360
2026-06-17	27.600	28.500	27.600	28.300	28.300	455,300
2026-06-16	28.500	28.500	27.500	27.800	27.800	485,100
2026-06-15	27.950	28.200	27.650	27.750	27.750	508,000
2026-06-12	27.900	28.450	27.450	27.600	27.600	660,001
2026-06-11	27.550	28.000	26.200	26.800	26.800	1,530,153
2026-06-10	30.350	30.400	27.500	27.650	27.650	1,552,644
2026-06-09	30.650	31.350	30.350	30.350	30.350	634,001
2026-06-08	29.000	31.250	29.000	30.800	30.800	949,003
2026-06-05	31.900	32.150	31.000	31.850	31.850	646,500
2026-06-04	33.200	33.450	32.000	32.050	32.050	876,010
2026-06-03	34.000	34.700	33.000	33.450	33.450	1,162,002
2026-06-02	32.050	33.800	31.500	33.750	33.750	1,861,090
2026-06-01	33.450	34.050	31.150	31.900	31.900	3,693,649
2026-05-29	35.500	35.500	33.200	33.350	33.350	1,561,535
2026-05-28	35.250	37.100	34.350	34.550	34.550	1,856,000
2026-05-27	36.650	37.450	35.200	35.800	35.800	1,234,553
2026-05-26	37.500	37.500	35.200	36.000	36.000	1,447,102
2026-05-25	36.200	38.950	36.200	37.450	37.450	2,588,694
2026-05-22	34.150	35.750	33.800	35.650	35.650	1,409,746
2026-05-21	33.250	33.600	32.100	33.550	33.550	1,023,519
2026-05-20	31.800	32.700	31.250	32.200	32.200	1,120,900
2026-05-19	32.700	32.800	31.700	31.900	31.900	977,051
2026-05-18	33.000	33.200	31.800	32.700	32.700	1,581,113
2026-05-15	37.000	37.550	32.800	33.000	33.000	2,935,520
2026-05-14	36.800	38.500	35.850	36.300	36.300	1,454,088
2026-05-13	37.600	38.400	36.300	36.450	36.450	1,638,432
2026-05-12	37.350	39.250	36.800	37.600	37.600	2,746,199
2026-05-11	35.800	39.000	34.100	37.000	37.000	2,194,181
2026-05-08	38.000	39.300	35.000	36.000	36.000	3,194,085
2026-05-07	40.000	40.000	37.700	37.850	37.850	1,573,683
2026-05-06	38.500	40.000	37.000	38.900	38.900	2,476,373
2026-05-05	34.800	36.550	34.800	36.550	36.550	1,427,396
2026-05-04	34.000	34.500	33.850	34.300	34.300	1,343,667
2026-04-30	33.400	33.400	32.800	32.800	32.800	899,196
2026-04-29	32.000	33.200	32.000	32.800	32.800	1,083,200
2026-04-28	30.000	31.600	29.900	31.600	31.600	749,327

← NewerPage 2 of 21 · 1,219 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.