Paragon Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 21.500 | 21.600 | 21.150 | 21.350 | 21.350 | 354,885 |
| 2025-02-03 | 22.050 | 22.050 | 20.900 | 21.450 | 21.450 | 830,541 |
| 2025-01-22 | 22.450 | 22.650 | 22.100 | 22.350 | 22.350 | 407,364 |
| 2025-01-21 | 22.250 | 22.600 | 22.250 | 22.400 | 22.400 | 249,999 |
| 2025-01-20 | 22.600 | 22.650 | 22.200 | 22.400 | 22.400 | 271,436 |
| 2025-01-17 | 23.000 | 23.000 | 22.450 | 22.600 | 22.600 | 337,720 |
| 2025-01-16 | 23.500 | 23.600 | 21.850 | 22.150 | 22.150 | 1,036,584 |
| 2025-01-15 | 23.500 | 23.500 | 22.850 | 23.000 | 23.000 | 175,079 |
| 2025-01-14 | 22.750 | 23.500 | 22.700 | 23.400 | 23.400 | 335,675 |
| 2025-01-13 | 23.550 | 23.550 | 22.000 | 22.600 | 22.600 | 743,314 |
| 2025-01-10 | 24.300 | 24.750 | 23.450 | 23.550 | 23.550 | 415,908 |
| 2025-01-09 | 25.350 | 25.350 | 24.250 | 24.250 | 24.250 | 411,020 |
| 2025-01-08 | 26.000 | 26.000 | 25.150 | 25.350 | 25.350 | 153,478 |
| 2025-01-07 | 26.650 | 27.200 | 25.450 | 25.450 | 25.450 | 515,237 |
| 2025-01-06 | 24.700 | 26.700 | 24.700 | 26.500 | 26.500 | 862,827 |
| 2025-01-03 | 25.300 | 25.550 | 24.250 | 24.550 | 24.550 | 560,119 |
| 2025-01-02 | 25.250 | 25.800 | 25.250 | 25.300 | 25.300 | 238,258 |
| 2024-12-31 | 25.500 | 25.500 | 25.150 | 25.400 | 25.400 | 180,356 |
| 2024-12-30 | 25.800 | 26.000 | 25.500 | 25.500 | 25.500 | 120,160 |
| 2024-12-27 | 26.150 | 26.150 | 25.600 | 25.700 | 25.700 | 249,602 |
| 2024-12-26 | 25.900 | 26.400 | 25.850 | 26.150 | 26.150 | 343,189 |
| 2024-12-25 | 25.450 | 25.900 | 25.450 | 25.850 | 25.850 | 351,436 |
| 2024-12-24 | 25.500 | 26.250 | 25.300 | 25.300 | 25.300 | 454,922 |
| 2024-12-23 | 25.600 | 25.800 | 25.000 | 25.250 | 25.250 | 452,115 |
| 2024-12-20 | 25.550 | 25.650 | 25.150 | 25.200 | 25.200 | 250,206 |
| 2024-12-19 | 25.700 | 25.700 | 25.250 | 25.450 | 25.450 | 180,492 |
| 2024-12-18 | 25.750 | 25.950 | 25.400 | 25.600 | 25.600 | 418,839 |
| 2024-12-17 | 25.300 | 27.500 | 25.300 | 26.000 | 26.000 | 2,003,685 |
| 2024-12-16 | 26.100 | 26.500 | 25.000 | 25.000 | 25.000 | 810,850 |
| 2024-12-13 | 26.700 | 26.700 | 25.700 | 25.700 | 25.700 | 500,883 |
| 2024-12-12 | 27.200 | 27.700 | 26.600 | 26.600 | 26.600 | 259,859 |
| 2024-12-11 | 26.850 | 27.200 | 26.700 | 26.900 | 26.900 | 117,850 |
| 2024-12-10 | 26.950 | 27.850 | 26.850 | 26.850 | 26.850 | 284,226 |
| 2024-12-09 | 27.450 | 27.450 | 26.700 | 26.900 | 26.900 | 365,378 |
| 2024-12-06 | 28.050 | 28.050 | 27.200 | 27.250 | 27.250 | 460,601 |
| 2024-12-05 | 28.200 | 28.200 | 27.600 | 27.700 | 27.700 | 242,480 |
| 2024-12-04 | 28.350 | 28.400 | 27.600 | 27.750 | 27.750 | 479,337 |
| 2024-12-03 | 26.550 | 28.850 | 26.500 | 28.350 | 28.350 | 1,293,219 |
| 2024-12-02 | 27.950 | 27.950 | 26.200 | 26.550 | 26.550 | 642,881 |
| 2024-11-29 | 27.000 | 27.650 | 26.850 | 27.300 | 27.300 | 391,601 |
| 2024-11-28 | 27.400 | 27.650 | 26.850 | 27.150 | 27.150 | 312,468 |
| 2024-11-27 | 28.550 | 28.550 | 27.300 | 27.300 | 27.300 | 441,440 |
| 2024-11-26 | 28.300 | 28.350 | 27.900 | 28.100 | 28.100 | 204,557 |
| 2024-11-25 | 28.300 | 28.600 | 28.200 | 28.350 | 28.350 | 292,268 |
| 2024-11-22 | 28.000 | 28.400 | 27.800 | 28.050 | 28.050 | 334,490 |
| 2024-11-21 | 28.000 | 28.200 | 27.600 | 27.800 | 27.800 | 557,190 |
| 2024-11-20 | 28.600 | 28.600 | 27.900 | 28.050 | 28.050 | 507,086 |
| 2024-11-19 | 28.100 | 28.550 | 27.550 | 28.450 | 28.450 | 806,645 |
| 2024-11-18 | 29.900 | 30.050 | 27.350 | 27.750 | 27.750 | 2,320,855 |
| 2024-11-15 | 30.000 | 30.650 | 29.800 | 29.800 | 29.800 | 536,078 |
| 2024-11-14 | 30.850 | 31.250 | 29.700 | 29.750 | 29.750 | 1,205,499 |
| 2024-11-13 | 31.000 | 31.450 | 30.750 | 30.850 | 30.850 | 474,797 |
| 2024-11-12 | 31.400 | 31.800 | 30.800 | 31.000 | 31.000 | 656,561 |
| 2024-11-11 | 32.350 | 32.450 | 31.300 | 31.350 | 31.350 | 1,113,463 |
| 2024-11-08 | 32.000 | 32.600 | 31.150 | 31.200 | 31.200 | 1,704,530 |
| 2024-11-07 | 32.100 | 32.850 | 31.150 | 31.750 | 31.750 | 1,722,892 |
| 2024-11-06 | 32.200 | 33.300 | 32.000 | 32.250 | 32.250 | 3,721,453 |
| 2024-11-05 | 31.650 | 32.500 | 31.550 | 31.800 | 31.800 | 798,935 |
| 2024-11-04 | 32.500 | 33.000 | 31.650 | 31.650 | 31.650 | 1,601,748 |
| 2024-11-01 | 32.400 | 33.700 | 31.700 | 32.250 | 32.250 | 3,279,813 |
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.