PADAUK Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	47.950	48.000	47.400	47.500	47.500	52,216
2025-07-25	49.000	49.000	47.950	48.100	48.100	66,001
2025-07-24	48.550	49.000	48.000	48.950	48.950	12,000
2025-07-23	48.250	49.100	48.250	49.100	49.100	2,000
2025-07-22	48.950	48.950	48.000	48.250	48.250	14,020
2025-07-21	49.000	49.600	48.400	49.300	49.300	36,199
2025-07-18	49.500	49.700	47.800	48.500	48.500	183,001
2025-07-17	49.250	49.850	48.900	48.900	48.900	101,000
2025-07-16	48.900	49.400	48.500	49.200	49.200	33,015
2025-07-15	50.400	51.100	48.350	48.900	48.900	161,211
2025-07-14	51.600	51.600	48.050	50.000	50.000	105,001
2025-07-11	52.700	52.900	51.800	51.800	51.800	42,000
2025-07-10	52.100	53.000	51.900	52.900	52.900	32,000
2025-07-09	52.400	52.700	51.800	52.000	52.000	15,011
2025-07-08	53.100	53.600	52.400	52.500	52.500	34,000
2025-07-07	54.000	55.200	53.400	53.400	53.400	128,001
2025-07-04	52.600	54.000	52.200	54.000	54.000	29,032
2025-07-03	54.300	54.300	52.900	53.000	53.000	77,000
2025-07-02	52.000	54.000	52.000	53.600	53.600	48,201
2025-07-01	51.500	52.300	51.500	51.800	51.800	33,001
2025-06-30	53.200	53.200	51.500	51.500	51.500	39,130
2025-06-27	54.800	57.000	53.600	53.600	53.600	107,002
2025-06-26	53.800	54.500	53.800	54.100	54.100	24,000
2025-06-25	53.500	54.000	53.500	53.800	53.800	18,000
2025-06-24	53.300	53.700	52.400	53.400	53.400	20,000
2025-06-23	51.600	52.200	51.500	51.700	51.700	28,001
2025-06-20	54.700	54.700	51.400	53.300	53.300	141,100
2025-06-19	55.300	55.300	54.700	54.700	54.700	101,098
2025-06-18	55.000	56.400	54.600	55.600	55.600	164,000
2025-06-17	54.100	55.100	53.900	54.600	54.600	99,000
2025-06-16	54.300	54.900	53.900	53.900	53.900	49,015
2025-06-13	54.800	55.000	54.200	54.400	54.400	85,000
2025-06-12	53.900	54.800	53.700	54.800	54.800	44,009
2025-06-11	54.000	54.000	52.500	53.800	53.800	72,010
2025-06-10	54.000	54.500	53.500	54.000	54.000	51,040
2025-06-09	54.500	54.600	53.000	54.000	54.000	44,000
2025-06-06	54.100	54.600	53.700	53.700	53.700	84,013
2025-06-05	53.200	54.400	53.000	53.700	53.700	98,000
2025-06-04	55.000	55.500	53.100	53.700	53.700	212,100
2025-06-03	56.500	60.000	56.500	58.000	54.618	366,203
2025-06-02	54.700	56.500	54.500	55.500	52.264	68,171
2025-05-29	58.800	59.000	55.400	55.600	52.358	126,008
2025-05-28	58.100	58.100	55.800	57.500	57.500	89,026
2025-05-27	58.500	59.500	55.700	56.800	56.800	164,061
2025-05-26	55.100	58.900	55.100	58.100	58.100	87,000
2025-05-23	54.500	55.200	54.500	55.100	55.100	14,021
2025-05-22	55.000	55.100	54.500	54.500	54.500	76,420
2025-05-21	55.900	56.000	55.000	55.000	55.000	73,002
2025-05-20	56.000	56.000	55.000	55.000	55.000	93,088
2025-05-19	57.700	58.000	55.500	55.500	55.500	66,052
2025-05-16	57.600	58.700	56.500	57.700	57.700	68,001
2025-05-15	56.500	57.900	56.500	57.000	57.000	77,103
2025-05-14	57.500	58.000	57.000	57.000	57.000	72,006
2025-05-13	60.600	60.700	57.000	57.000	57.000	199,004
2025-05-12	59.500	60.500	58.300	58.700	58.700	183,001
2025-05-09	60.000	61.700	58.100	59.100	59.100	558,005
2025-05-08	57.500	57.900	55.500	56.100	56.100	193,002
2025-05-07	57.900	58.800	55.000	55.000	55.000	339,001
2025-05-06	52.500	57.200	52.500	57.200	57.200	384,001
2025-05-05	54.700	54.700	51.300	52.000	52.000	74,001

← NewerPage 6 of 21 · 1,216 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.