Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	31.650	33.200	31.450	32.100	32.100	4,165,880
2024-10-29	30.300	31.650	29.750	31.100	31.100	1,383,803
2024-10-28	30.950	31.000	30.100	30.300	30.300	506,566
2024-10-25	31.450	32.100	30.800	30.800	30.800	585,531
2024-10-24	32.300	32.400	31.150	31.150	31.150	733,064
2024-10-23	32.700	32.950	31.700	32.000	32.000	1,059,965
2024-10-22	32.800	32.800	31.800	32.200	32.200	953,008
2024-10-21	31.550	33.800	30.950	32.550	32.550	3,275,021
2024-10-18	32.300	32.300	30.950	30.950	30.950	898,375
2024-10-17	31.200	31.850	31.100	31.700	31.700	768,441
2024-10-16	31.000	31.200	30.500	30.700	30.700	480,341
2024-10-15	32.100	32.750	30.850	30.950	30.950	1,165,322
2024-10-14	29.950	32.150	29.950	31.900	31.900	1,271,867
2024-10-11	30.400	30.800	29.550	29.950	29.950	699,449
2024-10-09	31.450	31.700	30.300	30.350	30.350	850,126
2024-10-08	31.900	32.150	31.200	31.350	31.350	696,419
2024-10-07	32.350	32.850	31.800	31.900	31.900	1,028,568
2024-10-04	31.850	33.000	31.500	31.900	31.900	1,683,559
2024-10-01	31.650	31.650	31.100	31.550	31.550	414,488
2024-09-30	31.600	31.800	31.000	31.250	31.250	551,662
2024-09-27	32.950	33.000	31.600	31.600	31.600	1,349,432
2024-09-26	31.700	33.000	31.500	32.450	32.450	3,479,601
2024-09-25	31.600	31.850	31.350	31.600	31.600	1,010,532
2024-09-24	30.700	31.250	30.050	31.000	31.000	982,440
2024-09-23	31.550	31.650	30.600	30.650	30.650	1,088,237
2024-09-20	30.550	32.250	30.250	31.300	31.300	2,828,130
2024-09-19	30.250	30.600	29.750	29.900	29.900	1,407,647
2024-09-18	31.050	31.400	30.200	30.250	30.250	1,099,334
2024-09-16	31.500	31.800	31.000	31.000	31.000	1,355,722
2024-09-13	30.050	32.600	29.950	31.500	31.500	3,508,174
2024-09-12	29.850	30.250	29.550	29.700	29.700	1,379,176
2024-09-11	30.200	30.450	29.000	29.200	29.200	4,528,356
2024-09-10	33.900	34.200	31.000	31.000	31.000	5,286,414
2024-09-09	33.650	34.750	33.500	34.400	34.400	1,535,769
2024-09-06	36.100	36.100	34.650	34.700	34.700	1,485,904
2024-09-05	36.750	37.750	35.050	35.400	35.400	2,297,864
2024-09-04	36.000	37.000	35.250	35.850	35.850	2,650,800
2024-09-03	38.500	39.300	38.000	38.100	38.100	1,967,466
2024-09-02	39.800	40.500	38.500	38.500	38.500	3,351,303
2024-08-30	38.750	41.200	38.750	40.000	40.000	8,083,301
2024-08-29	38.600	39.650	38.200	38.650	38.650	2,663,637
2024-08-28	38.100	40.100	38.050	38.750	38.750	4,250,256
2024-08-27	38.200	39.400	37.700	38.050	38.050	4,038,130
2024-08-26	41.500	41.500	38.200	38.350	38.350	5,501,645
2024-08-23	39.950	41.650	39.300	40.400	40.400	6,836,541
2024-08-22	41.800	43.500	40.700	41.100	41.100	21,198,427
2024-08-21	39.000	41.500	37.800	40.500	40.500	14,167,623
2024-08-20	39.200	40.200	38.500	38.850	38.850	5,095,210
2024-08-19	40.000	41.650	38.700	38.850	38.850	13,662,871
2024-08-16	38.000	39.750	36.500	39.250	39.250	9,960,499
2024-08-15	37.550	38.200	36.800	36.800	36.800	2,583,150
2024-08-14	39.000	39.800	37.500	37.550	37.550	5,323,301
2024-08-13	39.200	39.900	37.200	38.450	38.450	7,468,004
2024-08-12	36.450	39.200	36.300	38.100	38.100	10,139,279
2024-08-09	35.800	36.150	34.850	36.050	36.050	5,711,398
2024-08-08	33.550	34.750	32.200	32.900	32.900	2,466,391
2024-08-07	32.150	34.550	32.150	33.950	33.950	2,788,248
2024-08-06	35.300	35.500	30.600	31.650	31.650	4,198,426
2024-08-05	34.900	35.650	33.950	33.950	33.950	4,399,109
2024-08-02	37.500	39.300	36.500	37.700	37.700	6,957,053

← NewerPage 9 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.