Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.150	19.200	19.100	19.200	16.235	28,000
2022-08-08	19.550	19.550	19.050	19.250	16.277	45,000
2022-08-05	18.800	19.500	18.800	19.200	16.235	362,000
2022-08-04	19.000	19.000	18.650	18.700	15.812	65,000
2022-08-03	18.950	18.950	18.700	18.800	15.896	22,000
2022-08-02	19.000	19.000	18.400	18.700	15.812	45,000
2022-08-01	19.050	19.200	19.050	19.100	16.150	36,000
2022-07-29	19.050	19.100	18.850	18.950	16.023	16,000
2022-07-28	19.200	19.200	18.850	18.850	15.939	33,000
2022-07-27	18.950	19.150	18.950	19.000	16.065	27,000
2022-07-26	19.050	19.050	18.800	19.000	16.065	55,000
2022-07-25	19.000	19.300	19.000	19.200	16.235	40,000
2022-07-22	19.100	19.200	19.050	19.050	16.108	42,000
2022-07-21	19.300	19.300	18.900	19.100	16.150	50,000
2022-07-20	19.200	19.400	18.950	18.950	16.023	32,000
2022-07-19	19.150	19.150	18.850	18.850	15.939	56,000
2022-07-18	19.000	19.500	18.800	19.100	16.150	69,000
2022-07-15	18.650	18.700	18.600	18.700	15.812	31,000
2022-07-14	18.350	18.700	18.350	18.650	15.770	35,000
2022-07-13	18.250	18.700	18.250	18.350	15.516	97,000
2022-07-12	18.350	18.350	17.900	17.950	15.178	70,000
2022-07-11	18.400	18.700	18.250	18.350	15.516	55,000
2022-07-08	18.000	18.450	18.000	18.200	15.389	58,000
2022-07-07	17.650	17.800	17.400	17.800	15.051	54,000
2022-07-06	17.450	17.450	17.350	17.400	14.713	36,000
2022-07-05	17.450	17.800	17.000	17.450	14.755	101,000
2022-07-04	18.150	18.500	18.100	18.150	14.501	110,000
2022-07-01	19.600	19.800	17.900	18.150	14.501	119,000
2022-06-30	20.000	20.000	19.650	19.800	15.820	58,000
2022-06-29	20.100	20.100	19.950	19.950	15.939	29,000
2022-06-28	20.300	20.300	20.050	20.100	16.059	55,000
2022-06-27	19.950	20.150	19.950	20.150	16.099	43,000
2022-06-24	20.100	20.100	19.800	19.950	15.939	51,000
2022-06-23	19.850	19.900	19.750	19.750	15.780	57,000
2022-06-22	20.200	20.200	19.800	19.850	15.859	132,000
2022-06-21	20.100	20.300	20.000	20.300	16.219	110,000
2022-06-20	20.250	20.300	19.950	20.050	16.019	193,000
2022-06-17	20.350	20.350	20.050	20.250	16.179	63,000
2022-06-16	21.000	21.000	20.500	20.500	16.379	82,000
2022-06-15	20.900	20.950	20.700	20.800	16.618	70,000
2022-06-14	21.050	21.100	20.300	20.750	16.579	110,000
2022-06-13	21.000	21.200	20.900	21.100	16.858	33,000
2022-06-10	21.350	21.350	21.250	21.250	16.978	26,000
2022-06-09	21.550	21.550	21.300	21.400	17.098	60,000
2022-06-08	21.800	21.850	21.500	21.550	17.218	42,000
2022-06-07	21.700	21.800	21.650	21.650	17.298	47,000
2022-06-06	21.900	21.900	21.750	21.850	17.457	68,000
2022-06-02	21.950	22.000	21.800	21.850	17.457	39,000
2022-06-01	21.700	22.000	21.700	21.750	17.377	111,000
2022-05-31	21.500	21.700	21.350	21.650	17.298	75,000
2022-05-30	21.000	21.500	21.000	21.500	17.178	133,000
2022-05-27	21.100	21.300	21.000	21.050	16.818	135,000
2022-05-26	21.100	21.450	21.000	21.050	16.818	81,000
2022-05-25	20.800	21.000	20.700	20.900	16.698	63,000
2022-05-24	21.100	21.100	20.800	20.800	16.618	88,000
2022-05-23	20.800	20.950	20.750	20.900	16.698	81,000
2022-05-20	20.700	20.900	20.700	20.800	16.618	79,000
2022-05-19	20.500	20.650	20.300	20.600	16.459	60,000
2022-05-18	20.350	20.750	20.350	20.650	16.499	70,000
2022-05-17	20.900	20.900	20.250	20.300	16.219	144,000

← NewerPage 18 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.