Para Light Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.850	12.350	11.650	11.750	11.644	3,361,388
2022-05-13	10.700	11.650	10.700	11.650	11.545	2,476,598
2022-05-12	10.950	11.200	10.550	10.600	10.504	1,025,018
2022-05-11	11.600	11.600	11.100	11.100	11.000	555,311
2022-05-10	10.900	11.600	10.900	11.600	11.495	627,587
2022-05-09	12.100	12.100	11.450	11.450	11.347	893,299
2022-05-06	11.850	12.150	11.800	12.100	11.991	448,924
2022-05-05	12.150	12.550	12.100	12.250	12.140	1,073,078
2022-05-04	12.000	12.150	11.750	12.000	11.892	936,991
2022-05-03	12.350	13.200	11.650	11.950	11.842	4,445,112
2022-04-29	12.100	12.500	12.000	12.500	12.387	1,053,714
2022-04-28	11.700	12.500	11.700	12.050	11.941	1,341,704
2022-04-27	12.050	12.050	11.400	11.500	11.396	1,318,620
2022-04-26	12.650	12.800	12.250	12.300	12.189	1,116,783
2022-04-25	13.300	13.400	12.500	12.500	12.387	1,801,170
2022-04-22	13.250	13.450	13.200	13.300	13.180	919,576
2022-04-21	13.350	13.350	13.100	13.200	13.081	383,645
2022-04-20	13.200	13.500	13.050	13.100	12.982	1,146,216
2022-04-19	12.550	13.250	12.550	13.000	12.883	1,014,697
2022-04-18	12.750	12.750	12.400	12.400	12.288	868,645
2022-04-15	13.250	13.250	12.800	12.800	12.685	564,365
2022-04-14	13.200	13.400	13.150	13.200	13.081	507,256
2022-04-13	12.800	13.300	12.800	13.200	13.081	753,649
2022-04-12	13.050	13.100	12.650	12.700	12.585	737,332
2022-04-11	13.000	13.500	12.950	12.950	12.833	929,376
2022-04-08	12.950	13.200	12.950	13.050	12.932	298,930
2022-04-07	13.250	13.350	12.800	12.900	12.784	696,842
2022-04-06	13.750	13.750	13.300	13.300	13.180	645,812
2022-04-01	13.300	13.800	13.050	13.750	13.626	949,349
2022-03-31	13.650	13.650	13.450	13.450	13.329	452,198
2022-03-30	13.500	13.700	13.400	13.650	13.527	778,755
2022-03-29	13.350	13.600	13.350	13.500	13.378	919,724
2022-03-28	13.250	13.400	12.850	13.250	13.131	795,669
2022-03-25	13.400	13.400	13.150	13.250	13.131	407,292
2022-03-24	13.250	13.350	13.000	13.300	13.180	735,594
2022-03-23	13.150	13.450	13.150	13.350	13.230	945,557
2022-03-22	13.000	13.200	12.750	13.150	13.031	919,761
2022-03-21	12.850	13.150	12.800	12.900	12.784	731,616
2022-03-18	12.750	12.800	12.550	12.750	12.635	393,296
2022-03-17	12.600	12.850	12.550	12.750	12.635	1,057,505
2022-03-16	12.350	12.550	12.150	12.300	12.189	596,515
2022-03-15	12.700	12.700	12.000	12.200	12.090	942,475
2022-03-14	12.800	12.950	12.650	12.650	12.536	484,472
2022-03-11	12.750	12.850	12.650	12.800	12.685	428,565
2022-03-10	12.850	13.100	12.850	12.850	12.734	591,254
2022-03-09	12.350	12.850	12.250	12.700	12.585	1,405,336
2022-03-08	12.500	12.850	12.100	12.200	12.090	1,354,135
2022-03-07	13.400	13.400	12.850	12.850	12.734	1,078,585
2022-03-04	13.600	13.700	13.400	13.500	13.378	489,197
2022-03-03	13.950	13.950	13.700	13.700	13.576	383,584
2022-03-02	13.650	13.850	13.600	13.700	13.576	756,062
2022-03-01	13.450	13.650	13.450	13.600	13.477	547,703
2022-02-25	13.600	13.650	13.250	13.350	13.230	591,444
2022-02-24	13.750	13.900	13.300	13.300	13.180	1,272,104
2022-02-23	13.850	14.000	13.800	13.850	13.725	494,038
2022-02-22	14.200	14.200	13.700	13.800	13.676	1,098,694
2022-02-21	14.050	14.250	14.050	14.250	14.121	617,408
2022-02-18	13.900	14.450	13.750	14.250	14.121	6,069,286
2022-02-17	14.000	14.150	13.950	13.950	13.824	1,019,161
2022-02-16	13.950	14.100	13.800	13.900	13.775	793,906

← NewerPage 19 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-22	0.1200 TWD
2020-07-23	0.4039 TWD
2019-07-23	0.0390 TWD

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