Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.000	18.000	16.900	17.150	17.150	256,109
2025-05-02	17.950	18.200	17.700	17.900	17.900	269,001
2025-04-30	18.400	18.400	17.450	17.550	17.550	251,512
2025-04-29	18.400	18.450	18.050	18.150	18.150	220,002
2025-04-28	18.050	18.350	17.900	18.100	18.100	109,671
2025-04-25	18.450	18.500	17.800	17.800	17.800	117,032
2025-04-24	17.950	18.100	17.500	17.600	17.600	103,305
2025-04-23	17.500	18.000	17.500	17.600	17.600	165,143
2025-04-22	16.800	17.600	16.800	17.100	17.100	84,775
2025-04-21	17.400	17.400	17.100	17.100	17.100	154,450
2025-04-18	17.600	17.800	17.550	17.600	17.600	85,013
2025-04-17	17.400	17.850	17.200	17.750	17.750	177,405
2025-04-16	18.200	18.350	17.700	17.750	17.750	139,410
2025-04-15	17.550	18.400	17.550	18.250	18.250	319,916
2025-04-14	17.550	18.100	17.100	17.200	17.200	333,786
2025-04-11	16.300	17.200	15.300	17.000	17.000	723,187
2025-04-10	15.850	16.300	15.450	16.300	16.300	528,815
2025-04-09	15.050	15.400	14.850	14.850	14.850	1,021,883
2025-04-08	16.500	16.950	16.500	16.500	16.500	525,668
2025-04-07	18.300	18.300	18.300	18.300	18.300	47,304
2025-04-02	20.250	20.500	19.750	20.300	20.300	160,177
2025-04-01	19.600	20.100	19.250	20.000	20.000	337,178
2025-03-31	19.650	19.950	19.200	19.350	19.350	798,805
2025-03-28	21.100	21.100	20.300	20.500	20.500	500,131
2025-03-27	21.650	21.700	21.100	21.200	21.200	320,780
2025-03-26	22.050	22.200	21.800	21.800	21.800	175,580
2025-03-25	22.450	22.500	21.700	21.950	21.950	275,454
2025-03-24	22.900	22.900	22.250	22.250	22.250	128,222
2025-03-21	22.950	22.950	22.550	22.600	22.600	141,768
2025-03-20	22.700	23.600	22.500	22.950	22.950	434,948
2025-03-19	22.800	22.850	22.450	22.550	22.550	187,286
2025-03-18	22.450	22.550	22.250	22.500	22.500	218,711
2025-03-17	21.850	22.300	21.850	22.200	22.200	149,642
2025-03-14	21.550	21.850	21.450	21.850	21.850	299,799
2025-03-13	22.450	22.800	21.550	21.700	21.700	312,727
2025-03-12	22.200	22.500	22.050	22.250	22.250	181,822
2025-03-11	22.100	22.450	21.100	22.250	22.250	499,389
2025-03-10	22.250	23.500	22.100	22.100	22.100	548,203
2025-03-07	22.550	22.700	21.900	21.950	21.950	415,548
2025-03-06	23.600	23.650	22.400	22.400	22.400	757,264
2025-03-05	22.700	23.850	22.600	23.600	23.600	534,913
2025-03-04	22.850	22.900	22.250	22.500	22.500	309,598
2025-03-03	23.000	23.100	22.550	22.800	22.800	200,708
2025-02-27	23.650	23.650	22.900	22.950	22.950	271,691
2025-02-26	23.500	23.550	23.100	23.150	23.150	267,416
2025-02-25	23.800	23.800	23.200	23.400	23.400	182,619
2025-02-24	24.050	24.200	23.300	23.800	23.800	274,336
2025-02-21	23.700	23.850	23.350	23.750	23.750	179,228
2025-02-20	24.300	24.450	23.600	23.600	23.600	331,318
2025-02-19	23.750	24.200	23.650	24.100	24.100	510,241
2025-02-18	23.750	23.950	23.300	23.700	23.700	280,623
2025-02-17	23.100	23.500	23.100	23.450	23.450	266,938
2025-02-14	23.250	23.250	22.750	23.150	23.150	474,524
2025-02-13	22.000	23.800	21.950	23.250	23.250	1,476,080
2025-02-12	22.100	22.450	21.400	21.700	21.700	916,329
2025-02-11	22.350	22.550	22.100	22.100	22.100	340,070
2025-02-10	22.600	22.700	22.050	22.250	22.250	418,891
2025-02-07	22.350	22.700	22.350	22.400	22.400	352,650
2025-02-06	22.250	22.500	22.000	22.300	22.300	410,053
2025-02-05	21.500	22.200	21.500	22.050	22.050	563,813

← NewerPage 7 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.