Parpro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.150	22.850	22.150	22.700	21.924	172,002
2022-11-02	22.000	22.400	22.000	22.250	21.490	139,000
2022-11-01	21.600	22.100	21.600	22.000	21.248	148,200
2022-10-31	21.400	21.650	21.400	21.550	20.814	88,001
2022-10-28	21.650	21.650	21.100	21.200	20.476	109,050
2022-10-27	21.050	21.650	21.050	21.600	20.862	235,201
2022-10-26	21.200	21.450	21.000	21.000	20.283	173,000
2022-10-25	21.450	21.550	21.200	21.250	20.524	152,002
2022-10-24	21.600	21.850	21.400	21.500	20.765	232,067
2022-10-21	21.950	21.950	21.200	21.350	20.621	305,003
2022-10-20	21.900	22.200	21.500	21.950	21.200	180,002
2022-10-19	22.300	22.600	21.950	22.050	21.297	143,000
2022-10-18	22.500	22.700	22.200	22.250	21.490	236,100
2022-10-17	21.450	22.300	21.000	22.300	21.538	238,030
2022-10-14	21.600	22.050	21.500	21.800	21.055	361,500
2022-10-13	22.900	22.900	21.100	21.100	20.379	728,052
2022-10-12	23.100	23.100	22.450	22.650	21.876	337,004
2022-10-11	23.300	23.300	22.450	22.450	21.683	306,000
2022-10-07	22.900	23.000	22.700	22.900	22.118	81,603
2022-10-06	23.100	23.150	22.600	22.900	22.118	65,503
2022-10-05	22.750	23.200	22.750	22.900	22.118	251,000
2022-10-04	22.650	22.700	22.200	22.600	21.828	137,000
2022-10-03	21.650	22.250	21.650	22.100	21.345	105,011
2022-09-30	21.550	22.100	21.300	22.100	21.345	155,108
2022-09-29	21.650	22.150	21.650	22.000	21.248	287,000
2022-09-28	22.650	22.650	21.400	21.400	20.669	371,003
2022-09-27	22.150	22.750	21.800	22.750	21.973	299,150
2022-09-26	23.500	23.500	22.100	22.150	21.393	655,033
2022-09-23	24.300	24.450	23.700	23.800	22.987	279,175
2022-09-22	23.800	24.300	23.500	24.200	23.373	122,051
2022-09-21	24.200	24.400	23.850	23.900	23.083	183,098
2022-09-20	24.500	24.550	24.200	24.400	23.566	137,150
2022-09-19	24.900	24.900	24.150	24.200	23.373	297,203
2022-09-16	25.400	25.400	24.850	24.900	24.049	293,001
2022-09-15	25.000	25.550	24.900	25.400	24.532	427,500
2022-09-14	24.250	24.900	24.100	24.800	23.953	247,501
2022-09-13	24.900	25.150	24.700	24.850	24.001	418,004
2022-09-12	24.500	24.850	24.350	24.700	23.856	533,600
2022-09-08	23.750	24.000	23.100	23.650	22.842	262,026
2022-09-07	23.750	23.900	23.150	23.400	22.601	326,001
2022-09-06	24.450	24.750	23.500	23.700	22.890	609,000
2022-09-05	25.050	25.700	24.250	24.300	23.470	763,328
2022-09-02	25.400	25.600	24.800	24.800	23.953	470,000
2022-09-01	25.550	25.550	25.100	25.100	24.242	414,300
2022-08-31	25.900	25.900	25.500	25.650	24.774	252,001
2022-08-30	25.550	25.900	25.500	25.800	24.919	357,004
2022-08-29	25.200	25.550	25.050	25.300	24.436	401,801
2022-08-26	26.400	26.600	26.000	26.000	25.112	489,150
2022-08-25	26.400	26.850	26.200	26.200	25.305	645,000
2022-08-24	25.450	26.350	25.450	26.300	25.401	739,001
2022-08-23	25.650	25.800	25.050	25.400	24.532	788,201
2022-08-22	26.600	26.750	26.050	26.200	25.305	636,000
2022-08-19	26.100	26.950	26.000	26.750	25.836	1,747,301
2022-08-18	25.250	25.850	24.950	25.800	24.919	930,502
2022-08-17	25.900	25.950	25.500	25.550	24.677	718,102
2022-08-16	26.100	26.650	26.050	26.250	24.870	1,123,200
2022-08-15	26.350	26.600	25.700	26.050	24.681	1,100,000
2022-08-12	26.400	26.400	26.000	26.000	24.633	875,001
2022-08-11	27.450	27.450	25.950	26.500	25.107	3,566,388
2022-08-10	28.000	28.350	27.300	27.450	26.007	2,683,000

← NewerPage 17 of 21 · 1,221 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.