Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	32.100	32.700	30.400	30.400	25.705	3,765,000
2023-05-10	32.300	32.900	32.000	32.850	27.776	993,000
2023-05-09	33.100	33.250	32.050	32.550	27.523	2,128,000
2023-05-08	32.950	33.200	32.700	32.800	27.734	1,489,000
2023-05-05	32.500	33.150	32.500	32.600	27.565	1,060,000
2023-05-04	33.100	33.100	32.550	32.700	27.649	893,000
2023-05-03	33.150	33.850	32.700	33.000	27.903	1,837,000
2023-05-02	34.600	34.750	33.300	33.500	28.326	3,647,000
2023-04-28	33.000	34.450	33.000	34.100	28.833	6,497,000
2023-04-27	32.650	33.550	31.900	32.450	27.438	2,674,000
2023-04-26	32.700	33.200	31.800	32.100	27.142	1,919,000
2023-04-25	34.250	34.250	32.350	32.550	27.523	3,619,000
2023-04-24	32.500	34.250	32.100	34.150	28.876	5,270,000
2023-04-21	33.000	33.200	31.800	32.250	27.269	2,881,000
2023-04-20	33.700	33.750	32.550	32.900	27.819	3,018,000
2023-04-19	34.250	34.600	33.650	33.700	28.495	3,300,000
2023-04-18	34.750	34.800	33.800	34.000	28.749	2,863,000
2023-04-17	34.000	35.000	33.500	34.750	29.383	5,548,000
2023-04-14	34.000	34.300	33.600	34.000	28.749	2,817,000
2023-04-13	34.850	34.850	33.500	33.800	28.580	8,803,000
2023-04-12	34.200	35.550	33.200	34.900	29.510	22,541,000
2023-04-11	31.600	33.900	31.500	33.900	28.664	14,941,000
2023-04-10	30.550	31.000	30.300	30.850	26.085	2,561,000
2023-04-07	30.800	31.050	30.450	30.600	25.874	2,895,000
2023-04-06	30.700	30.750	30.100	30.550	25.832	3,736,000
2023-03-31	31.750	32.000	31.000	31.250	26.423	9,468,000
2023-03-30	31.150	33.350	31.050	31.450	26.593	26,112,000
2023-03-29	31.000	31.250	30.000	30.350	25.662	2,672,000
2023-03-28	31.900	31.950	30.550	31.300	26.466	4,041,000
2023-03-27	31.450	32.900	31.200	32.400	27.396	11,410,000
2023-03-24	29.150	31.700	28.650	31.050	26.254	9,960,000
2023-03-23	28.650	29.400	28.300	28.900	24.436	2,055,000
2023-03-22	28.400	28.800	28.200	28.700	24.267	847,000
2023-03-21	28.650	28.800	28.200	28.350	23.971	722,000
2023-03-20	28.050	28.600	27.700	28.400	24.014	938,000
2023-03-17	28.150	28.300	27.650	28.050	23.718	942,000
2023-03-16	27.450	27.950	27.200	27.900	23.591	1,385,000
2023-03-15	27.450	27.950	27.450	27.850	23.549	515,000
2023-03-14	26.900	27.350	26.900	27.150	22.957	315,000
2023-03-13	27.800	28.100	25.750	27.450	23.210	3,265,000
2023-03-10	28.300	28.800	27.750	28.450	24.056	855,000
2023-03-09	28.900	29.100	28.300	28.500	24.098	1,977,000
2023-03-08	28.600	29.300	28.000	28.800	24.352	1,766,000
2023-03-07	28.300	28.900	27.400	28.900	24.436	2,047,000
2023-03-06	28.800	29.100	28.350	28.400	24.014	1,515,000
2023-03-03	28.100	29.000	27.500	28.650	24.225	3,351,000
2023-03-02	27.950	29.000	27.600	28.100	23.760	4,172,000
2023-03-01	27.550	28.000	27.150	27.750	23.464	2,030,000
2023-02-24	26.450	28.050	26.450	27.400	23.168	3,848,000
2023-02-23	25.250	25.700	25.050	25.600	21.646	678,000
2023-02-22	25.300	25.400	24.950	25.250	21.350	703,000
2023-02-21	25.450	25.450	25.300	25.300	21.392	212,000
2023-02-20	25.300	25.400	25.250	25.350	21.435	252,000
2023-02-17	25.200	25.400	25.200	25.300	21.392	204,000
2023-02-16	25.450	25.700	25.300	25.350	21.435	427,000
2023-02-15	25.200	25.600	24.950	25.400	21.477	884,000
2023-02-14	24.550	25.300	24.250	25.000	21.139	1,506,000
2023-02-13	24.700	24.800	24.250	24.450	20.674	163,000
2023-02-10	25.050	25.600	24.600	24.600	20.801	806,000
2023-02-09	25.000	25.350	24.900	25.000	21.139	365,000

← NewerPage 15 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.