PADAUK Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	47.300	47.300	46.700	47.100	47.100	29,000
2026-01-15	47.500	47.700	46.800	46.900	46.900	16,000
2026-01-14	47.300	47.400	46.800	47.150	47.150	44,420
2026-01-13	47.050	48.400	46.450	47.100	47.100	23,000
2026-01-12	47.050	47.800	47.050	47.400	47.400	27,010
2026-01-09	47.000	47.000	46.000	46.450	46.450	37,331
2026-01-08	46.800	48.000	45.900	45.900	45.900	39,015
2026-01-07	46.000	47.000	46.000	46.550	46.550	27,000
2026-01-06	44.900	47.000	44.900	46.300	46.300	47,000
2026-01-05	47.000	47.000	44.700	44.850	44.850	212,000
2026-01-02	46.900	47.350	46.750	46.900	46.900	29,420
2025-12-31	47.050	47.500	46.900	47.000	47.000	28,662
2025-12-30	48.500	48.500	47.000	47.050	47.050	21,001
2025-12-29	47.600	47.600	46.750	47.000	47.000	20,121
2025-12-26	47.600	47.800	46.950	47.000	47.000	39,000
2025-12-24	47.600	47.650	47.500	47.500	47.500	18,000
2025-12-23	48.500	48.500	47.450	47.550	47.550	25,001
2025-12-22	47.150	47.800	46.950	47.400	47.400	30,000
2025-12-19	47.000	47.000	46.900	46.950	46.950	4,000
2025-12-18	47.950	47.950	46.700	46.850	46.850	27,000
2025-12-17	47.100	47.700	47.000	47.500	47.500	16,000
2025-12-16	46.750	47.350	46.400	47.000	47.000	27,001
2025-12-15	47.050	47.550	46.100	46.750	46.750	22,000
2025-12-12	47.950	47.950	46.950	46.950	46.950	22,100
2025-12-11	47.150	47.850	47.050	47.050	47.050	39,001
2025-12-10	47.750	47.850	47.250	47.750	47.750	52,000
2025-12-09	49.500	49.500	46.400	47.950	47.950	142,300
2025-12-08	50.400	50.400	49.500	49.600	49.600	19,001
2025-12-05	49.500	49.750	49.500	49.750	49.750	21,001
2025-12-04	49.600	50.000	49.400	50.000	50.000	37,000
2025-12-03	50.300	50.400	49.700	49.700	49.700	17,261
2025-12-02	50.100	50.100	49.600	49.600	49.600	31,010
2025-12-01	50.900	50.900	49.700	50.100	50.100	29,000
2025-11-28	49.000	51.200	49.000	50.700	50.700	79,001
2025-11-27	49.050	49.500	49.000	49.000	49.000	20,000
2025-11-26	48.350	49.700	48.350	48.800	48.800	26,000
2025-11-25	48.200	48.700	47.950	48.250	48.250	31,000
2025-11-24	47.500	48.900	47.500	47.750	47.750	47,000
2025-11-21	48.600	48.800	47.000	47.300	47.300	113,000
2025-11-20	49.100	50.000	48.600	48.600	48.600	43,000
2025-11-19	48.500	49.800	48.100	48.450	48.450	71,065
2025-11-18	49.500	50.400	49.000	49.000	49.000	96,001
2025-11-17	52.100	52.100	50.400	50.800	50.800	78,100
2025-11-14	51.800	54.000	51.800	52.100	52.100	55,401
2025-11-13	54.000	54.000	52.100	52.500	52.500	83,000
2025-11-12	54.100	54.500	53.600	54.300	54.300	51,000
2025-11-11	54.200	55.400	54.100	54.400	54.400	80,000
2025-11-10	56.300	56.300	52.900	54.100	54.100	117,000
2025-11-07	57.000	60.500	56.200	56.300	56.300	215,000
2025-11-06	56.300	58.500	55.800	56.500	56.500	162,000
2025-11-05	59.100	59.100	56.000	56.300	56.300	265,153
2025-11-04	67.000	69.400	58.100	58.600	58.600	1,468,010
2025-11-03	59.300	64.400	59.300	64.400	64.400	548,115
2025-10-31	54.100	59.400	54.100	58.600	58.600	669,326
2025-10-30	57.300	58.500	52.800	54.100	54.100	550,121
2025-10-29	54.000	56.200	53.000	56.200	56.200	543,000
2025-10-28	48.550	51.800	48.550	51.100	51.100	77,050
2025-10-27	48.800	48.800	47.850	48.100	48.100	42,121
2025-10-23	49.400	49.400	48.600	48.650	48.650	33,001
2025-10-22	48.850	49.400	48.600	49.400	49.400	40,001

← NewerPage 4 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	1.6015 TWD
2025-06-04	3.3817 TWD
2024-07-03	2.0013 TWD
2023-07-24	4.9500 TWD
2022-07-01	8.2500 TWD
2021-08-04	4.4000 TWD
2020-06-23	2.7288 TWD
2019-06-11	3.0000 TWD

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