Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.250	41.400	38.200	39.300	39.300	2,423,874
2026-10-16	40.300	42.450	39.100	40.750	40.750	5,209,439
2026-10-15	43.700	43.850	41.450	41.450	41.450	5,487,824
2026-10-14	45.250	48.250	45.250	46.050	46.050	2,123,027
2026-10-13	46.300	47.300	45.000	45.200	45.200	2,263,305
2026-10-12	46.850	48.400	46.850	47.850	47.850	1,554,377
2026-10-08	49.150	50.000	48.500	49.500	49.500	1,727,725
2026-10-07	51.400	52.000	47.600	50.300	50.300	5,227,265
2026-10-06	49.900	52.000	45.650	50.300	50.300	21,576,820
2026-10-05	48.450	48.750	46.800	48.750	48.750	8,753,453
2026-10-02	41.000	44.350	40.150	44.350	44.350	10,079,653
2026-10-01	42.150	45.150	40.150	40.350	40.350	18,603,038
2026-09-30	40.500	41.100	40.050	41.100	41.100	8,397,632
2026-09-29	35.000	37.400	35.000	37.400	37.400	5,591,844
2026-09-24	32.850	35.650	32.500	34.000	34.000	7,161,278
2026-09-23	32.150	32.800	31.850	32.450	32.450	570,491
2026-09-22	31.850	33.250	31.850	32.250	32.250	1,467,094
2026-09-21	31.100	32.300	30.950	31.650	31.650	932,001
2026-09-18	31.500	31.500	30.800	30.900	30.900	412,000
2026-09-17	30.350	31.850	30.350	31.100	31.100	681,001
2026-09-16	29.900	30.950	29.750	30.300	30.300	510,000
2026-09-15	30.000	30.550	29.600	29.700	29.700	427,000
2026-09-14	28.900	30.150	28.800	30.000	30.000	492,029
2026-09-11	29.150	30.100	28.900	28.950	28.950	581,100
2026-09-10	29.150	30.100	29.100	29.500	29.500	547,105
2026-09-09	29.100	29.500	29.050	29.250	29.250	300,038
2026-09-08	29.800	30.350	29.100	29.100	29.100	509,104
2026-09-07	30.550	30.650	29.750	29.750	29.750	753,127
2026-09-04	31.550	32.300	30.000	30.800	30.800	1,509,131
2026-09-03	33.050	34.750	31.250	31.850	31.850	3,547,908
2026-09-02	31.300	33.400	30.900	31.900	31.900	4,141,055
2026-09-01	29.000	31.400	28.800	31.400	31.400	2,862,516
2026-08-31	27.600	29.000	27.500	28.550	28.550	290,070
2026-08-28	27.650	27.900	27.500	27.850	27.850	159,000
2026-08-27	27.650	28.100	27.600	27.650	27.650	203,000
2026-08-26	27.500	27.800	27.250	27.700	27.700	101,001
2026-08-25	27.400	27.400	26.850	27.350	27.350	259,001
2026-08-24	27.750	27.950	27.150	27.400	27.400	183,000
2026-08-21	28.650	28.650	27.850	27.850	27.850	207,158
2026-08-20	27.850	28.750	27.850	28.700	28.700	219,000
2026-08-19	28.300	28.450	27.550	27.700	27.700	196,000
2026-08-18	28.600	28.600	27.900	28.200	28.200	257,000
2026-08-17	28.300	28.850	27.900	28.600	28.600	206,005
2026-08-14	28.800	28.800	28.250	28.250	28.250	437,000
2026-08-13	28.150	28.900	27.900	28.500	28.500	323,023
2026-08-12	28.100	28.600	28.000	28.300	28.300	218,410
2026-08-11	27.800	28.650	27.500	27.900	27.900	339,200
2026-08-10	30.150	30.850	28.150	28.250	28.250	1,478,502
2026-08-07	26.050	28.150	25.900	28.150	28.150	721,001
2026-08-06	25.600	25.900	24.950	25.600	25.600	314,121
2026-08-05	26.200	26.750	25.600	25.650	25.650	363,355
2026-08-04	25.650	26.350	25.550	25.800	25.800	260,000
2026-08-03	24.750	26.600	24.700	25.900	25.900	482,001
2026-07-31	24.500	25.450	24.250	25.300	25.300	322,107
2026-07-30	23.050	24.200	22.950	23.400	23.400	368,000
2026-07-29	24.700	24.950	22.350	23.600	23.600	973,001
2026-07-28	25.800	25.850	24.700	24.700	24.700	523,000
2026-07-27	26.450	26.450	25.850	26.300	26.300	296,000
2026-07-24	26.800	26.900	26.100	26.450	26.450	250,000
2026-07-23	27.350	27.350	26.350	26.400	26.400	308,001

Page 1 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.