Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.900	15.900	15.700	15.700	15.700	60,347
2025-07-28	15.800	16.000	15.800	15.900	15.900	49,001
2025-07-25	15.950	16.000	15.900	16.000	16.000	49,113
2025-07-24	16.050	16.150	15.900	16.000	16.000	63,000
2025-07-23	16.000	16.150	16.000	16.050	16.050	78,279
2025-07-22	16.500	16.500	15.850	15.850	15.850	135,000
2025-07-21	16.350	16.350	16.250	16.250	16.250	58,000
2025-07-18	16.450	16.550	16.250	16.350	16.350	188,000
2025-07-17	16.050	16.300	16.000	16.150	16.150	71,000
2025-07-16	16.400	16.400	16.000	16.000	16.000	85,003
2025-07-15	16.100	16.250	16.050	16.100	16.100	68,000
2025-07-14	16.500	16.500	16.050	16.050	16.050	66,000
2025-07-11	16.250	16.450	16.250	16.300	16.300	38,000
2025-07-10	16.600	16.700	16.300	16.350	16.350	51,001
2025-07-09	16.300	16.450	16.200	16.300	16.300	44,001
2025-07-08	16.100	16.150	15.900	16.100	16.100	123,002
2025-07-07	15.900	15.950	15.700	15.900	15.900	54,002
2025-07-04	17.000	17.000	16.050	16.050	16.050	148,245
2025-07-03	16.550	16.800	16.400	16.800	16.800	144,000
2025-07-02	16.050	16.450	16.000	16.300	16.300	213,225
2025-07-01	16.000	16.300	15.850	15.950	15.950	64,000
2025-06-30	16.350	16.350	15.800	15.800	15.800	76,000
2025-06-27	16.050	16.250	15.900	15.950	15.950	128,051
2025-06-26	16.450	16.450	15.900	16.000	16.000	217,174
2025-06-25	16.250	16.900	15.950	16.250	16.250	702,001
2025-06-24	15.650	15.750	15.500	15.550	15.550	124,006
2025-06-23	15.500	15.500	14.950	15.250	15.250	234,049
2025-06-20	15.000	15.850	15.000	15.300	15.300	345,642
2025-06-19	15.100	15.200	14.900	14.900	14.900	146,113
2025-06-18	15.250	15.350	15.100	15.150	15.150	139,000
2025-06-17	15.400	15.650	15.100	15.200	15.200	164,002
2025-06-16	15.550	15.550	15.050	15.250	15.250	180,200
2025-06-13	15.900	15.900	15.450	15.500	15.500	199,169
2025-06-12	16.150	16.300	15.750	15.850	15.850	203,429
2025-06-11	16.300	16.300	16.050	16.200	16.200	100,000
2025-06-10	16.250	16.500	16.050	16.150	16.150	96,000
2025-06-09	16.550	16.550	16.000	16.150	16.150	117,220
2025-06-06	16.300	16.850	16.300	16.700	16.700	78,000
2025-06-05	16.100	16.450	16.100	16.300	16.300	85,001
2025-06-04	15.900	16.350	15.900	16.100	16.100	159,001
2025-06-03	15.900	16.150	15.750	15.950	15.950	122,012
2025-06-02	16.650	16.650	15.450	15.700	15.700	486,100
2025-05-29	17.050	17.050	16.750	16.750	16.750	88,000
2025-05-28	17.450	17.450	16.800	16.800	16.800	192,000
2025-05-27	17.500	17.750	17.200	17.250	17.250	166,000
2025-05-26	17.750	17.750	17.500	17.500	17.500	97,044
2025-05-23	17.900	18.000	17.700	17.800	17.800	104,000
2025-05-22	17.600	17.900	17.600	17.900	17.900	48,000
2025-05-21	17.850	18.000	17.550	17.900	17.900	85,000
2025-05-20	17.700	17.850	17.300	17.500	17.500	114,000
2025-05-19	17.700	18.000	17.450	17.450	17.450	243,000
2025-05-16	18.000	18.100	17.850	17.900	17.900	193,000
2025-05-15	18.300	18.850	17.900	18.000	18.000	639,095
2025-05-14	18.150	18.150	17.750	17.800	17.800	199,001
2025-05-13	17.750	18.150	17.550	17.750	17.750	264,062
2025-05-12	17.400	17.600	17.250	17.300	17.300	165,102
2025-05-09	17.450	17.450	17.100	17.200	17.200	119,099
2025-05-08	17.350	17.750	17.300	17.450	17.450	102,000
2025-05-07	17.300	17.450	17.150	17.350	17.350	52,002
2025-05-06	16.900	17.550	16.900	17.200	17.200	143,002

← NewerPage 6 of 21 · 1,220 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.