Parpro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	31.800	32.400	31.500	31.850	31.422	1,244,500
2024-07-31	31.450	31.700	31.050	31.250	30.830	913,853
2024-07-30	30.550	31.900	30.550	31.900	31.471	1,327,582
2024-07-29	32.800	33.200	30.700	30.800	30.386	2,480,425
2024-07-26	32.600	33.500	32.000	32.500	31.668	2,385,103
2024-07-23	37.550	37.600	33.800	33.850	32.984	10,612,459
2024-07-22	36.500	38.500	36.100	37.550	36.589	23,757,140
2024-07-19	35.300	37.900	35.200	35.900	34.981	25,371,685
2024-07-18	32.600	34.550	32.300	34.550	33.666	10,503,414
2024-07-17	31.450	31.900	31.350	31.450	30.645	332,415
2024-07-16	31.050	32.150	31.000	31.100	30.304	821,083
2024-07-15	31.500	31.800	30.950	31.000	30.207	391,157
2024-07-12	31.700	32.050	31.500	31.500	30.694	529,551
2024-07-11	32.200	32.250	31.600	31.800	30.986	1,392,158
2024-07-10	32.150	34.250	31.800	33.050	32.204	2,797,565
2024-07-09	32.600	32.600	31.500	32.200	31.376	1,286,667
2024-07-08	31.600	34.300	31.600	33.000	32.156	4,876,923
2024-07-05	30.400	31.650	30.400	31.450	30.645	1,295,002
2024-07-04	30.500	30.600	30.300	30.400	29.622	444,200
2024-07-03	30.000	30.400	30.000	30.400	29.622	413,212
2024-07-02	30.100	30.100	29.800	30.000	29.232	223,050
2024-07-01	30.500	30.500	29.950	29.950	29.184	266,152
2024-06-28	30.400	30.400	29.800	30.300	29.525	375,403
2024-06-27	30.100	30.200	29.900	30.150	29.379	264,101
2024-06-26	30.300	30.500	30.100	30.150	29.379	236,101
2024-06-25	30.400	30.400	29.500	30.150	29.379	323,302
2024-06-24	30.200	30.650	30.100	30.100	29.330	411,005
2024-06-21	30.300	30.300	29.900	30.100	29.330	309,002
2024-06-20	30.200	30.400	29.900	30.050	29.281	350,501
2024-06-19	30.200	30.300	29.900	29.900	29.135	375,101
2024-06-18	30.550	30.550	30.050	30.150	29.379	245,000
2024-06-17	30.400	30.550	30.300	30.300	29.525	274,102
2024-06-14	29.700	30.400	29.700	30.150	29.379	482,000
2024-06-13	29.700	29.700	29.450	29.600	28.843	406,287
2024-06-12	30.000	30.050	29.300	29.700	28.940	570,363
2024-06-11	30.350	30.400	29.900	30.000	29.232	426,502
2024-06-07	30.250	30.600	30.100	30.550	29.768	293,000
2024-06-06	30.250	30.250	29.850	30.000	29.232	324,600
2024-06-05	30.600	30.600	30.050	30.050	29.281	365,100
2024-06-04	30.700	30.900	30.500	30.500	29.720	406,001
2024-06-03	30.850	30.850	30.500	30.600	29.817	333,001
2024-05-31	30.450	30.800	30.300	30.450	29.671	264,001
2024-05-30	30.850	30.950	30.300	30.400	29.622	362,100
2024-05-29	30.600	31.100	30.600	30.950	30.158	579,400
2024-05-28	30.250	30.800	30.250	30.800	30.012	517,833
2024-05-27	30.150	30.350	30.050	30.350	29.573	521,006
2024-05-24	30.250	30.500	29.850	30.150	29.379	412,020
2024-05-23	30.600	31.000	30.350	30.350	29.573	1,221,151
2024-05-22	30.350	30.400	30.200	30.300	29.525	391,200
2024-05-21	30.350	30.350	29.850	30.150	29.379	266,002
2024-05-20	30.350	30.350	29.750	30.150	29.379	385,000
2024-05-17	29.650	30.050	29.650	30.000	29.232	422,250
2024-05-16	29.950	29.950	29.600	29.700	28.940	357,001
2024-05-15	30.400	30.400	29.700	29.700	28.940	719,030
2024-05-14	29.500	30.400	29.500	30.050	29.281	685,208
2024-05-13	29.600	30.000	29.250	29.650	28.891	1,089,235
2024-05-10	30.850	30.900	29.550	29.750	28.989	4,943,116
2024-05-09	33.050	33.600	32.750	32.800	31.961	449,061
2024-05-08	32.400	33.050	32.400	33.000	32.156	341,007
2024-05-07	32.750	32.750	32.100	32.400	31.571	304,302

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.4985 TWD
2025-07-28	0.3756 TWD
2024-07-29	0.4000 TWD
2023-06-30	0.3763 TWD
2022-08-17	0.5000 TWD
2021-08-12	0.5000 TWD
2020-07-02	2.0000 TWD
2019-07-04	2.4727 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.