Parpro Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.500	29.650	27.500	28.150	26.670	7,202,900
2022-08-08	28.900	29.800	27.150	27.900	26.434	10,814,200
2022-08-05	27.400	28.450	27.300	28.450	26.955	4,371,100
2022-08-04	24.600	25.900	24.450	25.900	24.539	3,923,675
2022-08-03	23.150	23.650	23.150	23.550	22.312	170,000
2022-08-02	23.600	23.600	23.100	23.150	21.933	298,001
2022-08-01	24.100	24.100	23.700	23.950	22.691	51,006
2022-07-29	23.650	23.900	23.600	23.900	22.644	167,001
2022-07-28	24.200	24.200	23.650	23.650	22.407	135,001
2022-07-27	23.400	23.950	23.400	23.950	22.691	174,252
2022-07-26	23.400	23.600	23.100	23.450	22.217	158,001
2022-07-25	23.900	23.900	23.000	23.650	22.407	249,005
2022-07-22	23.900	24.300	23.600	23.650	22.407	304,400
2022-07-21	24.100	24.150	23.700	24.100	22.833	241,005
2022-07-20	24.000	24.200	23.500	23.900	22.644	353,003
2022-07-19	23.300	24.000	23.300	23.650	22.407	256,599
2022-07-18	23.400	23.850	23.300	23.550	22.312	253,003
2022-07-15	23.300	23.850	23.200	23.300	22.075	453,001
2022-07-14	22.700	23.500	22.400	23.400	22.170	704,000
2022-07-13	22.600	23.500	22.450	22.850	21.649	847,002
2022-07-12	22.100	22.850	21.650	21.800	20.654	481,030
2022-07-11	23.000	23.100	22.450	22.600	21.412	941,001
2022-07-08	21.550	22.000	21.300	21.500	20.370	266,600
2022-07-07	21.000	21.550	20.850	21.400	20.275	211,000
2022-07-06	21.350	21.450	20.900	21.000	19.896	291,012
2022-07-05	21.250	22.300	21.200	21.750	20.607	450,000
2022-07-04	20.500	21.050	20.500	20.700	19.612	155,000
2022-07-01	21.600	21.600	20.500	20.500	19.422	519,000
2022-06-30	22.250	22.250	21.450	21.550	20.417	211,018
2022-06-29	22.250	22.350	21.950	22.250	21.081	138,000
2022-06-28	22.300	22.500	22.100	22.300	21.128	122,001
2022-06-27	22.300	22.750	22.200	22.700	21.507	214,001
2022-06-24	22.150	22.600	22.000	22.150	20.986	178,001
2022-06-23	21.850	22.100	21.400	21.800	20.654	271,000
2022-06-22	22.650	22.650	21.550	21.650	20.512	275,101
2022-06-21	21.600	22.750	21.600	22.700	21.507	261,254
2022-06-20	23.100	23.100	21.750	21.750	20.607	532,302
2022-06-17	23.050	23.100	22.650	22.950	21.744	356,000
2022-06-16	23.900	24.000	23.300	23.350	22.123	218,010
2022-06-15	24.200	24.200	23.600	23.600	22.360	177,257
2022-06-14	23.400	23.600	23.050	23.500	22.265	337,001
2022-06-13	24.300	24.450	23.800	23.900	22.644	510,000
2022-06-10	25.200	25.400	25.050	25.200	23.875	148,024
2022-06-09	25.000	25.400	25.000	25.300	23.970	161,505
2022-06-08	25.400	25.500	25.100	25.200	23.875	136,102
2022-06-07	26.000	26.000	25.250	25.400	24.065	251,801
2022-06-06	25.200	25.850	25.000	25.750	24.397	525,000
2022-06-02	25.250	25.550	25.100	25.150	23.828	265,000
2022-06-01	25.200	25.750	25.100	25.250	23.923	551,000
2022-05-31	24.950	25.050	24.650	24.850	23.544	235,053
2022-05-30	24.750	25.300	24.700	25.050	23.733	309,002
2022-05-27	24.700	24.850	24.400	24.650	23.354	262,500
2022-05-26	24.500	25.000	24.250	24.400	23.117	594,000
2022-05-25	24.000	24.900	24.000	24.050	22.786	395,000
2022-05-24	24.550	24.550	23.700	23.750	22.502	216,000
2022-05-23	24.850	24.850	24.200	24.550	23.260	149,003
2022-05-20	24.100	24.800	24.100	24.450	23.165	204,501
2022-05-19	23.800	24.100	23.700	23.950	22.691	155,179
2022-05-18	24.200	24.650	24.100	24.450	23.165	151,740
2022-05-17	23.550	24.150	23.550	24.050	22.786	162,505

← NewerPage 18 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.