Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	42.700	43.800	42.650	43.700	39.570	685,000
2024-01-26	43.750	43.950	43.000	43.000	38.937	967,000
2024-01-25	43.900	43.900	43.150	43.400	39.299	827,000
2024-01-24	44.050	44.800	43.750	43.850	39.706	2,698,000
2024-01-23	42.950	43.500	42.950	43.250	39.163	666,000
2024-01-22	42.800	43.200	42.650	42.900	38.846	588,000
2024-01-19	42.550	42.600	41.900	42.400	38.393	581,000
2024-01-18	42.350	42.650	41.050	41.750	37.805	1,162,000
2024-01-17	43.950	43.950	42.100	42.250	38.257	1,513,000
2024-01-16	44.450	44.450	43.400	43.500	39.389	813,000
2024-01-15	42.700	44.700	42.700	44.450	40.249	1,736,170
2024-01-12	43.800	44.000	42.500	42.600	38.574	1,374,000
2024-01-11	43.700	44.600	43.400	43.650	39.525	1,169,000
2024-01-10	44.600	44.850	43.800	43.900	39.751	1,199,000
2024-01-09	45.850	46.400	44.300	44.700	40.476	2,329,000
2024-01-08	46.300	46.600	45.300	45.550	41.246	1,733,000
2024-01-05	46.850	47.500	46.050	46.050	41.698	2,834,000
2024-01-04	46.100	47.600	46.050	46.900	42.468	4,332,000
2024-01-03	46.450	46.900	45.900	46.150	41.789	1,676,000
2024-01-02	46.800	47.000	46.150	46.950	42.513	1,590,000
2023-12-29	47.450	47.850	46.000	46.900	42.468	5,170,000
2023-12-28	47.400	47.850	46.700	46.900	42.468	4,118,000
2023-12-27	45.650	48.000	45.500	47.400	42.921	9,120,000
2023-12-26	45.150	45.900	44.500	45.850	41.517	5,734,000
2023-12-25	49.900	51.000	44.500	45.000	40.748	33,850,000
2023-12-22	45.600	47.950	45.600	47.950	43.419	11,330,000
2023-12-21	41.600	43.800	41.600	43.600	39.480	4,648,000
2023-12-20	41.700	42.300	41.700	42.100	38.122	992,000
2023-12-19	42.300	42.600	41.000	41.600	37.669	2,239,000
2023-12-18	42.850	43.250	42.450	42.500	38.484	1,133,000
2023-12-15	43.500	43.850	42.600	42.950	38.891	2,763,000
2023-12-14	43.950	44.550	43.200	43.200	39.118	2,302,000
2023-12-13	43.800	44.350	43.400	43.600	39.480	2,647,000
2023-12-12	44.500	44.800	43.350	43.850	39.706	6,149,000
2023-12-11	44.850	46.200	44.500	45.100	40.838	5,841,000
2023-12-08	44.500	45.750	44.100	44.400	40.204	6,709,000
2023-12-07	45.600	45.900	43.350	43.950	39.797	8,499,000
2023-12-06	43.050	45.650	43.050	45.500	41.200	7,862,000
2023-12-05	43.950	44.000	42.500	43.500	39.389	6,420,000
2023-12-04	41.000	44.800	40.700	43.950	39.797	14,900,000
2023-12-01	41.300	41.350	40.450	40.750	36.899	1,671,000
2023-11-30	41.050	41.800	40.300	41.100	37.216	4,547,000
2023-11-29	40.100	40.950	40.100	40.850	36.990	3,638,000
2023-11-28	39.000	39.950	38.950	39.800	36.039	1,563,000
2023-11-27	40.000	40.500	39.000	39.050	35.360	2,321,000
2023-11-24	40.150	40.450	39.650	39.750	35.994	1,563,000
2023-11-23	40.250	41.500	39.700	39.900	36.129	4,599,000
2023-11-22	40.000	40.100	39.700	40.000	36.220	1,190,000
2023-11-21	40.600	40.650	39.800	39.850	36.084	2,037,000
2023-11-20	40.000	40.700	39.850	40.100	36.311	2,113,000
2023-11-17	39.800	40.150	39.200	39.800	36.039	3,106,000
2023-11-16	40.950	40.950	39.600	39.800	36.039	4,147,000
2023-11-15	40.900	41.850	40.200	40.950	37.080	9,500,000
2023-11-14	39.900	41.150	39.100	40.600	36.763	10,763,000
2023-11-13	39.150	39.900	38.750	39.400	35.677	3,373,000
2023-11-10	39.000	39.450	38.650	38.650	34.998	1,648,000
2023-11-09	39.050	39.450	38.750	38.900	35.224	1,881,000
2023-11-08	39.550	39.850	38.800	38.950	35.269	4,295,000
2023-11-07	39.200	39.550	38.950	39.200	35.496	1,999,000
2023-11-06	39.950	39.950	38.650	38.900	35.224	4,134,000

← NewerPage 12 of 21 · 1,216 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.