Para Light Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.800	13.950	13.700	13.750	13.626	716,445
2022-02-14	14.150	14.150	13.750	13.750	13.626	905,959
2022-02-11	14.350	14.450	14.150	14.250	14.121	773,137
2022-02-10	14.700	14.750	14.200	14.350	14.221	4,089,178
2022-02-09	14.350	14.600	14.250	14.550	14.419	1,262,062
2022-02-08	13.900	14.250	13.800	14.250	14.121	903,392
2022-02-07	13.500	13.900	13.400	13.800	13.676	927,976
2022-01-26	13.350	13.600	13.250	13.300	13.180	1,213,074
2022-01-25	13.950	14.000	13.100	13.350	13.230	1,612,584
2022-01-24	13.700	13.900	13.350	13.850	13.725	1,539,964
2022-01-21	14.400	14.500	14.000	14.000	13.874	1,300,311
2022-01-20	14.550	14.650	14.350	14.450	14.320	929,855
2022-01-19	14.600	14.750	14.450	14.450	14.320	1,178,382
2022-01-18	14.800	15.100	14.700	14.750	14.617	1,552,857
2022-01-17	14.450	14.800	14.350	14.750	14.617	1,482,146
2022-01-14	15.300	15.300	14.050	14.350	14.221	4,339,831
2022-01-13	15.350	15.550	15.250	15.300	15.162	2,777,080
2022-01-12	15.350	15.650	15.200	15.250	15.112	2,006,286
2022-01-11	15.850	15.850	15.150	15.250	15.112	2,778,005
2022-01-10	16.050	16.250	15.700	15.700	15.558	2,371,546
2022-01-07	16.300	16.400	15.750	15.900	15.757	3,374,646
2022-01-06	16.150	16.650	16.100	16.400	16.252	6,738,015
2022-01-05	16.450	16.500	16.150	16.150	16.004	2,767,457
2022-01-04	16.300	16.900	16.050	16.450	16.302	18,151,559
2022-01-03	16.600	16.700	16.200	16.200	16.054	3,027,554
2021-12-30	16.750	17.050	16.500	16.500	16.351	5,882,801
2021-12-29	17.150	17.650	16.800	16.850	16.698	34,787,783
2021-12-28	16.450	17.000	16.250	16.950	16.797	11,132,161
2021-12-27	16.650	17.150	16.250	16.250	16.103	24,360,445
2021-12-24	16.100	16.500	16.050	16.450	16.302	3,860,796
2021-12-23	16.050	16.450	16.050	16.050	15.905	6,463,573
2021-12-22	16.200	16.350	15.900	15.900	15.757	2,250,793
2021-12-21	16.100	16.500	16.050	16.100	15.955	4,044,758
2021-12-20	15.850	16.750	15.750	16.100	15.955	17,721,121
2021-12-17	16.450	16.550	15.850	15.850	15.707	4,391,977
2021-12-16	16.900	16.950	16.250	16.400	16.252	6,578,462
2021-12-15	16.250	17.000	16.200	16.650	16.500	12,838,127
2021-12-14	16.150	17.150	16.150	16.300	16.153	29,068,225
2021-12-13	16.000	16.650	15.900	16.300	16.153	13,125,131
2021-12-10	16.250	16.950	15.600	16.000	15.856	27,067,653
2021-12-09	16.450	16.900	16.250	16.250	16.103	13,019,169
2021-12-08	16.250	16.600	15.800	16.400	16.252	18,057,092
2021-12-07	16.150	16.500	15.700	16.050	15.905	12,564,292
2021-12-06	15.400	16.500	15.200	16.200	16.054	24,212,334
2021-12-03	15.250	15.600	15.200	15.300	15.162	2,823,723
2021-12-02	15.800	15.800	15.100	15.200	15.063	6,085,875
2021-12-01	15.050	16.150	14.950	15.800	15.657	14,049,865
2021-11-30	14.950	15.550	14.800	15.250	15.112	6,140,507
2021-11-29	14.250	14.850	14.200	14.550	14.419	3,174,209
2021-11-26	15.200	15.250	14.400	14.400	14.270	5,153,569
2021-11-25	15.500	15.550	15.100	15.150	15.013	3,761,830
2021-11-24	15.000	15.750	14.900	15.550	15.410	20,535,060
2021-11-23	14.750	15.600	14.650	15.000	14.865	7,486,076
2021-11-22	14.650	15.000	14.450	14.750	14.617	3,868,471
2021-11-19	15.200	15.300	14.600	14.650	14.518	4,511,980
2021-11-18	15.450	15.600	15.150	15.150	15.013	4,917,455
2021-11-17	15.400	15.600	15.150	15.350	15.212	7,226,703
2021-11-16	15.100	15.700	15.000	15.500	15.360	12,584,015
2021-11-15	15.000	15.450	14.850	15.050	14.914	9,870,962
2021-11-12	15.300	15.650	14.850	14.950	14.815	3,963,700

← NewerPage 20 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.