Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	47.800	49.900	46.150	46.400	42.015	12,083,000
2024-05-06	46.950	48.250	46.500	47.100	42.649	6,201,000
2024-05-03	46.600	46.600	45.750	45.900	41.562	1,080,000
2024-05-02	45.800	46.450	45.500	46.150	41.789	1,014,000
2024-04-30	46.400	47.500	46.250	46.300	41.925	6,221,000
2024-04-29	44.800	45.000	44.300	44.950	40.702	882,000
2024-04-26	44.600	45.150	44.450	44.500	40.295	691,000
2024-04-25	44.500	45.250	44.050	44.400	40.204	819,000
2024-04-24	44.500	44.800	44.500	44.500	40.295	684,000
2024-04-23	44.300	44.500	43.650	44.050	39.887	447,000
2024-04-22	45.300	45.300	43.500	43.500	39.389	996,000
2024-04-19	46.100	46.350	43.500	44.500	40.295	2,307,000
2024-04-18	46.800	47.250	46.400	46.700	42.287	1,335,000
2024-04-17	44.300	48.100	44.300	46.800	42.377	6,107,000
2024-04-16	45.000	45.000	43.700	44.200	40.023	1,850,000
2024-04-15	47.000	47.250	45.500	45.500	41.200	2,592,000
2024-04-12	47.850	48.250	47.250	47.400	42.921	3,959,000
2024-04-11	47.800	49.150	47.050	47.500	43.011	7,661,000
2024-04-10	48.000	48.700	46.900	47.800	43.283	9,172,000
2024-04-09	46.100	49.650	46.000	49.150	44.505	15,573,000
2024-04-08	47.000	47.250	45.700	45.800	41.472	2,737,000
2024-04-03	45.850	47.100	45.350	46.250	41.879	6,170,000
2024-04-02	45.100	45.900	44.850	45.750	41.427	4,209,000
2024-04-01	44.050	45.000	43.950	44.800	40.566	954,000
2024-03-29	44.500	44.500	43.900	43.900	39.751	357,000
2024-03-28	44.600	44.650	44.200	44.250	40.068	522,000
2024-03-27	44.200	44.450	43.700	44.400	40.204	627,000
2024-03-26	45.200	45.600	43.550	43.700	39.570	1,729,000
2024-03-25	45.500	45.500	45.500	45.500	41.200	0
2024-03-22	45.850	45.950	44.650	45.500	41.200	2,706,000
2024-03-21	45.500	45.700	44.650	45.400	41.110	3,499,000
2024-03-20	44.600	44.600	43.800	43.850	39.706	713,000
2024-03-19	44.150	44.400	43.850	44.200	40.023	758,000
2024-03-18	43.650	43.650	43.650	43.650	39.525	0
2024-03-15	43.850	44.050	43.500	43.650	39.525	752,000
2024-03-14	43.400	44.000	42.750	43.400	39.299	699,000
2024-03-13	43.900	44.300	43.100	43.250	39.163	854,000
2024-03-12	43.200	44.050	43.150	43.600	39.480	1,166,000
2024-03-11	42.350	42.800	42.050	42.550	38.529	546,000
2024-03-08	44.100	44.200	42.200	42.350	38.348	1,657,000
2024-03-07	45.100	45.400	44.000	44.000	39.842	1,299,000
2024-03-06	44.850	45.100	44.400	44.900	40.657	919,000
2024-03-05	45.300	45.400	44.300	44.800	40.566	1,189,000
2024-03-04	46.250	46.400	45.000	45.000	40.748	2,406,000
2024-03-01	46.000	46.400	45.300	45.750	41.427	1,872,000
2024-02-29	46.050	46.850	45.300	45.500	41.200	3,080,000
2024-02-27	44.500	47.000	44.500	45.950	41.608	10,870,000
2024-02-26	43.650	44.300	43.300	43.800	39.661	658,000
2024-02-23	44.550	44.800	43.500	43.550	39.435	941,000
2024-02-22	44.900	44.900	44.150	44.200	40.023	1,236,000
2024-02-21	44.500	45.600	44.250	44.750	40.521	2,451,000
2024-02-20	45.000	45.200	43.900	43.950	39.797	1,150,000
2024-02-19	45.350	45.350	44.300	44.500	40.295	1,790,000
2024-02-16	42.550	45.400	42.500	45.300	41.019	5,288,000
2024-02-15	42.200	42.600	42.000	42.250	38.257	699,000
2024-02-05	42.900	42.900	41.800	42.000	38.031	627,000
2024-02-02	43.300	43.400	42.600	42.650	38.620	424,000
2024-02-01	42.700	43.000	42.500	43.000	38.937	424,000
2024-01-31	43.400	43.650	42.900	42.900	38.846	451,000
2024-01-30	43.700	43.900	43.150	43.400	39.299	499,000

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	1.5000 TWD
2025-06-27	0.5000 TWD
2024-07-10	2.6000 TWD
2023-07-13	2.4000 TWD
2022-07-05	1.0000 TWD
2021-08-17	1.2000 TWD
2020-07-06	2.0800 TWD
2019-07-10	0.4400 TWD

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