Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.300	22.750	21.900	22.650	22.650	613,536
2025-10-21	20.850	22.250	20.850	22.250	22.250	1,143,000
2025-10-20	20.700	21.350	20.600	20.700	20.700	170,001
2025-10-17	20.850	20.850	20.600	20.800	20.800	150,002
2025-10-16	20.500	20.900	20.350	20.700	20.700	130,200
2025-10-15	20.450	20.700	20.300	20.500	20.500	339,004
2025-10-14	21.100	21.400	20.350	20.450	20.450	415,004
2025-10-13	20.700	21.000	20.000	21.000	21.000	275,193
2025-10-09	21.400	21.700	21.050	21.100	21.100	296,070
2025-10-08	20.650	21.300	20.650	21.050	21.050	184,001
2025-10-07	20.950	21.200	20.550	21.000	21.000	314,224
2025-10-03	21.000	21.050	20.700	20.950	20.950	206,000
2025-10-02	21.350	21.850	20.750	20.750	20.750	796,002
2025-10-01	22.250	22.250	20.800	20.800	20.800	1,877,224
2025-09-30	22.550	22.600	22.050	22.150	22.150	284,005
2025-09-29	21.950	21.950	21.950	21.950	21.950	0
2025-09-26	22.650	22.650	21.900	21.950	21.950	403,120
2025-09-25	23.050	23.300	22.550	22.650	22.650	282,000
2025-09-24	22.950	23.350	22.650	22.850	22.850	221,000
2025-09-23	23.200	23.200	22.350	22.950	22.950	410,017
2025-09-22	23.600	23.600	22.600	22.800	22.800	773,005
2025-09-19	25.450	26.300	23.600	23.600	23.600	2,628,130
2025-09-18	24.350	25.200	23.900	25.000	25.000	2,483,215
2025-09-17	22.750	24.650	22.750	23.750	23.750	1,164,416
2025-09-16	23.200	23.750	22.650	22.650	22.650	547,000
2025-09-15	22.700	23.450	22.700	22.900	22.900	614,162
2025-09-12	22.250	22.950	22.250	22.550	22.550	409,223
2025-09-11	23.450	23.450	21.850	22.000	22.000	616,010
2025-09-10	23.350	23.650	22.350	22.800	22.800	730,303
2025-09-09	24.300	24.300	23.050	23.400	23.400	597,031
2025-09-08	24.250	24.750	23.900	24.200	24.200	715,001
2025-09-05	23.900	24.300	23.600	23.800	23.800	708,050
2025-09-04	23.400	24.000	23.200	23.400	23.400	704,015
2025-09-03	22.150	23.900	22.000	23.000	23.000	752,300
2025-09-02	22.300	22.750	21.800	22.000	22.000	693,000
2025-09-01	23.450	23.850	22.250	22.300	22.300	744,011
2025-08-29	24.350	24.450	23.350	23.350	23.350	525,576
2025-08-28	23.950	24.200	23.350	23.650	23.650	728,003
2025-08-27	23.050	24.750	22.850	24.000	24.000	2,035,578
2025-08-26	22.600	23.050	22.300	22.550	22.550	583,005
2025-08-25	23.450	23.850	22.100	22.550	22.550	1,699,001
2025-08-22	23.100	23.750	22.850	22.900	22.900	857,002
2025-08-21	22.550	24.300	22.300	23.000	23.000	2,661,543
2025-08-20	22.950	23.400	22.100	22.100	22.100	1,478,118
2025-08-19	24.450	25.350	23.450	23.450	23.450	4,394,193
2025-08-18	21.700	23.750	21.700	23.750	23.750	2,853,261
2025-08-15	22.400	22.750	21.100	21.600	21.600	1,699,126
2025-08-14	21.900	22.750	21.300	22.400	22.400	3,413,752
2025-08-13	19.250	21.300	19.250	21.300	21.300	3,360,688
2025-08-12	19.000	19.800	18.500	19.400	19.400	771,001
2025-08-11	18.950	19.800	18.600	19.000	19.000	2,533,456
2025-08-08	18.700	19.350	18.600	19.350	19.350	926,003
2025-08-07	16.200	17.600	16.100	17.600	17.600	903,442
2025-08-06	16.150	16.200	15.900	16.000	16.000	66,300
2025-08-05	15.600	16.200	15.550	15.850	15.850	160,001
2025-08-04	15.650	15.750	15.350	15.600	15.600	84,003
2025-08-01	15.550	15.700	15.450	15.600	15.600	76,086
2025-07-31	16.000	16.000	15.500	15.600	15.600	65,007
2025-07-30	15.600	15.800	15.550	15.550	15.550	126,000
2025-07-29	15.900	15.900	15.700	15.700	15.700	60,347

← NewerPage 5 of 21 · 1,216 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.