Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	32.600	33.050	32.350	32.550	29.474	856,000
2023-08-07	32.300	32.750	31.950	32.600	29.519	825,000
2023-08-04	32.100	32.500	31.750	32.250	29.202	295,000
2023-08-02	32.150	32.650	31.500	32.100	29.067	1,105,000
2023-08-01	32.000	32.800	31.550	32.800	29.700	1,088,000
2023-07-31	32.900	32.900	31.800	31.950	28.931	1,236,000
2023-07-28	33.000	33.700	32.300	32.750	29.655	2,216,000
2023-07-27	31.000	32.700	30.850	32.400	29.338	2,706,000
2023-07-26	31.250	31.300	30.600	30.600	27.708	1,227,000
2023-07-25	31.200	31.350	30.850	31.100	28.161	1,018,000
2023-07-24	32.300	32.300	31.050	31.250	28.297	2,176,000
2023-07-21	32.600	32.600	32.000	32.250	29.202	1,344,000
2023-07-20	33.150	33.500	32.700	32.950	29.836	1,347,000
2023-07-19	34.500	34.650	33.100	33.100	29.972	1,981,000
2023-07-18	35.400	35.900	34.200	34.400	31.149	1,702,000
2023-07-17	34.700	35.700	34.400	35.300	31.964	2,435,000
2023-07-14	34.250	35.000	34.050	34.600	31.330	2,742,000
2023-07-13	34.500	35.100	34.000	34.000	30.787	2,041,000
2023-07-12	36.300	36.300	35.500	36.250	30.651	1,648,000
2023-07-11	36.400	36.450	36.050	36.100	30.524	1,010,000
2023-07-10	36.400	36.700	36.000	36.150	30.567	1,504,000
2023-07-07	36.900	36.950	36.100	36.450	30.820	1,894,000
2023-07-06	37.550	37.800	36.700	37.200	31.454	2,341,000
2023-07-05	38.750	38.800	37.600	37.650	31.835	2,915,000
2023-07-04	37.550	38.500	37.100	38.300	32.385	3,737,000
2023-07-03	37.200	37.750	37.100	37.600	31.793	2,656,000
2023-06-30	36.700	37.250	36.300	37.150	31.412	2,084,000
2023-06-29	37.800	38.150	36.700	37.250	31.497	7,631,000
2023-06-28	35.500	36.550	35.400	36.250	30.651	2,082,000
2023-06-27	36.200	36.200	35.000	35.000	29.594	2,007,000
2023-06-26	36.850	37.350	35.850	36.100	30.524	2,251,000
2023-06-21	36.700	36.950	36.350	36.850	31.159	920,000
2023-06-20	36.900	37.200	36.200	36.500	30.863	2,633,000
2023-06-19	37.450	37.450	36.450	36.650	30.989	3,048,000
2023-06-16	37.300	38.750	36.850	37.450	31.666	9,496,000
2023-06-15	37.800	37.800	36.650	37.000	31.285	5,939,000
2023-06-14	36.250	37.400	35.700	37.250	31.497	5,872,000
2023-06-13	35.400	36.650	35.350	36.250	30.651	6,800,000
2023-06-12	35.700	35.700	35.050	35.150	29.721	1,523,000
2023-06-09	35.350	35.750	34.900	35.500	30.017	2,324,000
2023-06-08	35.200	35.800	34.850	35.200	29.763	3,179,000
2023-06-07	35.000	35.800	34.850	35.250	29.806	2,276,000
2023-06-06	36.550	36.600	34.400	34.850	29.467	7,092,000
2023-06-05	36.900	36.950	36.250	36.250	30.651	3,650,000
2023-06-02	36.850	37.150	36.200	36.500	30.863	7,254,000
2023-06-01	37.000	37.750	35.650	36.600	30.947	15,494,000
2023-05-31	34.250	37.500	34.150	37.500	31.708	18,746,000
2023-05-30	33.800	34.200	33.400	34.100	28.833	4,091,000
2023-05-29	32.600	33.700	32.350	33.600	28.410	2,413,000
2023-05-26	33.000	33.350	32.200	32.200	27.227	1,786,000
2023-05-25	33.500	33.900	32.650	32.750	27.692	2,365,000
2023-05-24	33.250	33.650	33.000	33.350	28.199	825,000
2023-05-23	33.650	33.700	33.100	33.400	28.241	672,000
2023-05-22	33.200	33.950	33.200	33.600	28.410	1,468,000
2023-05-19	33.900	34.600	33.000	33.200	28.072	3,154,000
2023-05-18	34.100	34.400	33.350	33.550	28.368	4,821,000
2023-05-17	32.000	33.800	32.000	33.700	28.495	5,241,000
2023-05-16	31.500	32.350	30.900	32.050	27.100	4,165,000
2023-05-15	31.400	31.950	30.450	30.800	26.043	1,832,000
2023-05-12	30.700	31.650	29.700	31.600	26.719	2,609,000

← NewerPage 14 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.