Parpro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.100	29.200	28.700	28.750	27.768	586,123
2023-02-07	28.750	29.050	28.550	29.050	28.057	642,100
2023-02-06	28.550	29.150	28.500	29.000	28.009	763,200
2023-02-03	29.000	29.000	28.500	28.550	27.575	599,012
2023-02-02	28.800	28.950	28.350	28.900	27.913	1,216,176
2023-02-01	28.350	28.700	28.250	28.600	27.623	1,105,201
2023-01-31	28.300	28.400	27.800	28.200	27.237	533,121
2023-01-30	27.800	28.250	27.650	28.100	27.140	920,728
2023-01-17	27.500	27.900	27.450	27.500	26.560	280,001
2023-01-16	27.250	27.600	27.100	27.550	26.609	536,350
2023-01-13	27.300	27.550	27.050	27.100	26.174	393,082
2023-01-12	28.100	28.100	27.200	27.200	26.271	549,004
2023-01-11	28.500	28.700	27.750	28.000	27.043	2,021,200
2023-01-10	27.300	27.800	27.300	27.600	26.657	720,200
2023-01-09	27.600	27.600	27.000	27.300	26.367	361,300
2023-01-06	27.350	27.400	27.100	27.300	26.367	287,002
2023-01-05	27.500	27.700	27.150	27.350	26.416	843,005
2023-01-04	26.900	27.750	26.900	27.350	26.416	973,001
2023-01-03	26.750	26.900	26.200	26.850	25.933	397,107
2022-12-30	26.400	27.050	26.400	26.700	25.788	565,002
2022-12-29	26.000	26.350	25.500	26.350	25.450	530,006
2022-12-28	26.350	26.450	25.850	26.100	25.208	421,501
2022-12-27	26.900	27.400	26.350	26.350	25.450	656,410
2022-12-26	26.500	26.750	26.200	26.600	25.691	403,190
2022-12-23	26.000	26.500	25.850	26.450	25.546	478,015
2022-12-22	26.650	26.850	26.300	26.350	25.450	429,001
2022-12-21	26.350	26.750	26.050	26.250	25.353	629,275
2022-12-20	27.000	27.550	26.000	26.000	25.112	1,100,001
2022-12-19	27.300	27.750	27.000	27.050	26.126	627,544
2022-12-16	28.000	28.050	27.150	27.350	26.416	1,900,112
2022-12-15	28.250	29.400	28.050	28.400	27.430	2,814,300
2022-12-14	28.350	28.700	28.050	28.100	27.140	1,348,005
2022-12-13	28.500	29.150	28.100	28.150	27.188	2,737,250
2022-12-12	29.000	29.000	27.800	28.250	27.285	2,825,105
2022-12-09	31.200	31.200	28.800	29.100	28.106	17,060,892
2022-12-08	27.900	29.400	27.850	29.400	28.396	6,900,865
2022-12-07	27.700	28.000	26.650	26.750	25.836	1,741,503
2022-12-06	28.800	29.000	27.500	28.000	27.043	4,890,700
2022-12-05	26.900	29.200	26.600	28.150	27.188	6,667,500
2022-12-02	27.150	27.350	26.700	26.850	25.933	2,121,500
2022-12-01	27.000	27.100	26.300	26.650	25.739	2,095,501
2022-11-30	27.800	28.450	26.500	26.900	25.981	5,948,000
2022-11-29	25.250	27.250	25.200	26.750	25.836	5,198,300
2022-11-28	25.000	26.000	24.800	25.200	24.339	1,598,263
2022-11-25	24.750	26.150	23.950	25.500	24.629	3,560,232
2022-11-24	24.900	26.500	24.600	25.000	24.146	6,858,401
2022-11-23	22.650	24.550	22.550	24.550	23.711	1,951,399
2022-11-22	22.400	22.600	22.100	22.350	21.586	135,001
2022-11-21	22.550	22.750	22.350	22.350	21.586	146,100
2022-11-18	22.600	22.600	22.200	22.350	21.586	124,000
2022-11-17	22.200	22.500	22.200	22.350	21.586	128,094
2022-11-16	22.500	22.550	22.000	22.100	21.345	198,000
2022-11-15	22.150	22.600	22.150	22.500	21.731	145,000
2022-11-14	22.150	22.350	21.950	22.150	21.393	300,000
2022-11-11	23.000	23.200	22.150	22.150	21.393	820,000
2022-11-10	23.000	23.250	22.850	23.050	22.262	175,000
2022-11-09	23.150	23.350	23.100	23.150	22.359	187,001
2022-11-08	23.050	23.400	23.000	23.050	22.262	233,001
2022-11-07	22.900	23.150	22.700	22.800	22.021	341,101
2022-11-04	22.500	22.800	22.400	22.700	21.924	130,001

← NewerPage 16 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.