Parpro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.800	41.900	39.650	41.150	40.097	5,992,351
2023-08-07	40.100	40.100	39.250	39.800	38.782	1,763,057
2023-08-04	40.050	40.600	39.600	40.300	39.269	1,343,289
2023-08-02	42.000	42.350	39.800	40.100	39.074	3,592,114
2023-08-01	42.700	42.850	40.850	41.950	40.877	7,351,742
2023-07-31	40.750	42.700	40.550	42.300	41.218	7,346,523
2023-07-28	40.900	41.000	39.850	40.050	39.025	1,278,400
2023-07-27	39.700	41.250	39.650	40.500	39.464	2,195,743
2023-07-26	40.450	40.500	39.450	39.450	38.441	2,028,365
2023-07-25	40.500	40.950	39.500	40.450	39.415	2,648,452
2023-07-24	42.250	42.700	40.200	40.300	39.269	4,469,099
2023-07-21	41.050	43.200	41.050	42.700	41.607	14,014,435
2023-07-20	39.100	41.150	39.100	41.150	40.097	3,363,085
2023-07-19	40.000	40.000	38.700	38.950	37.953	2,342,211
2023-07-18	42.000	42.200	39.150	39.300	38.294	4,463,141
2023-07-17	41.000	41.950	40.200	41.600	40.535	3,530,106
2023-07-14	40.400	41.150	40.100	40.350	39.317	2,035,600
2023-07-13	41.250	41.650	40.100	40.100	39.074	5,029,310
2023-07-12	43.050	43.300	41.100	41.250	40.194	6,727,298
2023-07-11	42.050	43.600	42.000	43.500	42.387	9,696,018
2023-07-10	41.100	41.650	40.300	41.000	39.951	3,084,347
2023-07-07	42.000	42.350	40.750	40.750	39.707	5,266,768
2023-07-06	42.650	43.450	42.350	42.350	41.266	3,577,370
2023-07-05	43.200	43.450	42.300	42.700	41.607	3,359,976
2023-07-04	43.700	43.700	42.050	42.600	41.510	5,749,957
2023-07-03	43.300	43.900	42.850	43.000	41.900	6,388,808
2023-06-30	42.400	42.800	41.850	42.350	41.266	4,461,828
2023-06-29	42.650	43.700	42.500	42.750	41.289	5,367,222
2023-06-28	43.050	43.900	42.250	42.250	40.806	8,584,726
2023-06-27	45.900	45.950	42.100	42.250	40.806	10,680,068
2023-06-26	48.550	49.000	44.200	45.550	43.994	20,184,906
2023-06-21	46.600	49.200	45.500	47.750	46.119	58,091,225
2023-06-20	42.850	44.850	42.500	44.850	43.318	23,882,113
2023-06-19	36.800	40.800	36.750	40.800	39.406	24,113,254
2023-06-16	36.650	38.150	36.650	37.100	35.832	14,235,080
2023-06-15	36.200	36.600	36.000	36.250	35.011	4,845,480
2023-06-14	35.800	36.000	35.350	35.800	34.577	2,121,253
2023-06-13	36.150	36.650	35.700	35.700	34.480	2,887,239
2023-06-12	37.200	37.250	36.000	36.050	34.818	4,001,662
2023-06-09	36.450	36.550	35.850	36.300	35.060	2,412,742
2023-06-08	36.400	36.700	35.350	36.200	34.963	3,807,203
2023-06-07	36.000	36.800	35.950	36.150	34.915	3,708,600
2023-06-06	38.650	38.750	35.800	36.200	34.963	16,572,236
2023-06-05	36.750	38.800	36.200	38.000	36.702	33,150,152
2023-06-02	35.900	36.050	35.100	35.300	34.094	3,556,600
2023-06-01	36.100	36.400	35.600	35.900	34.673	5,757,050
2023-05-31	34.400	36.300	34.050	36.100	34.867	12,454,364
2023-05-30	34.400	34.750	33.500	34.100	32.935	1,791,200
2023-05-29	33.300	34.700	33.150	34.400	33.225	2,037,195
2023-05-26	34.450	34.450	33.000	33.100	31.969	2,454,307
2023-05-25	35.400	35.400	34.100	34.150	32.983	2,112,802
2023-05-24	35.850	36.500	35.050	35.250	34.046	5,840,154
2023-05-23	34.500	35.650	34.450	35.500	34.287	5,324,271
2023-05-22	33.450	35.150	33.400	35.000	33.804	4,927,355
2023-05-19	33.900	34.500	33.400	33.400	32.259	2,162,370
2023-05-18	33.900	34.800	33.650	33.800	32.645	5,174,330
2023-05-17	32.200	33.550	32.200	33.400	32.259	2,375,018
2023-05-16	32.100	32.600	32.000	32.250	31.148	1,450,472
2023-05-15	32.350	32.350	31.550	31.850	30.762	1,676,222
2023-05-12	32.500	32.750	31.350	32.650	31.534	4,083,011

← NewerPage 14 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.