Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	20.900	20.900	20.250	20.300	16.219	144,000
2022-05-16	20.700	20.900	19.950	20.450	16.339	369,000
2022-05-13	20.600	20.800	20.500	20.650	16.499	31,000
2022-05-12	21.000	21.200	20.000	20.600	16.459	104,000
2022-05-11	20.900	20.950	20.650	20.900	16.698	48,000
2022-05-10	20.350	21.000	20.150	20.850	16.658	55,000
2022-05-09	21.300	21.300	20.450	20.650	16.499	91,000
2022-05-06	21.650	21.650	21.300	21.450	17.138	40,000
2022-05-05	21.950	21.950	21.450	21.650	17.298	75,000
2022-05-04	21.300	21.500	21.300	21.350	17.058	29,000
2022-05-03	21.500	21.500	21.450	21.450	17.138	12,000
2022-04-29	21.900	21.900	21.500	21.500	17.178	39,000
2022-04-28	21.050	21.500	21.050	21.300	17.018	31,000
2022-04-27	21.900	21.900	20.650	21.500	17.178	173,000
2022-04-26	22.100	22.250	22.000	22.050	17.617	58,000
2022-04-25	22.100	22.600	21.850	22.050	17.617	131,000
2022-04-22	22.500	22.750	22.500	22.550	18.017	43,000
2022-04-21	22.700	22.700	22.450	22.700	18.136	78,000
2022-04-20	22.950	23.050	22.600	22.700	18.136	31,000
2022-04-19	22.500	22.850	22.400	22.700	18.136	80,000
2022-04-18	22.400	22.600	22.400	22.400	17.897	40,000
2022-04-15	22.650	22.700	22.500	22.550	18.017	41,000
2022-04-14	22.800	22.950	22.500	22.900	18.296	126,000
2022-04-13	22.550	22.950	22.550	22.750	18.176	80,000
2022-04-12	22.600	23.000	22.550	22.600	18.057	58,000
2022-04-11	23.400	23.400	22.400	22.650	18.097	119,000
2022-04-08	23.250	23.450	23.250	23.350	18.656	34,000
2022-04-07	23.950	23.950	23.200	23.200	18.536	100,000
2022-04-06	24.200	24.200	23.650	23.800	19.015	198,000
2022-04-01	22.900	23.950	22.800	23.850	19.055	521,000
2022-03-31	22.950	23.100	22.900	23.100	18.456	163,000
2022-03-30	22.850	22.850	22.700	22.850	18.256	63,000
2022-03-29	22.750	23.000	22.650	22.750	18.176	122,000
2022-03-28	22.800	22.800	22.600	22.750	18.176	65,000
2022-03-25	23.250	23.250	22.800	22.900	18.296	83,000
2022-03-24	23.200	23.200	23.100	23.150	18.496	106,000
2022-03-23	23.100	23.100	22.900	23.050	18.416	75,000
2022-03-22	23.000	23.000	22.800	22.900	18.296	66,000
2022-03-21	22.650	23.200	22.650	23.000	18.376	110,000
2022-03-18	22.650	22.800	22.600	22.750	18.176	43,000
2022-03-17	22.350	22.650	22.350	22.650	18.097	139,000
2022-03-16	22.250	22.250	21.900	22.250	17.777	121,000
2022-03-15	22.450	22.500	22.100	22.100	17.657	96,000
2022-03-14	22.750	22.900	22.400	22.500	17.977	105,000
2022-03-11	22.650	22.650	22.500	22.500	17.977	59,000
2022-03-10	22.700	22.850	22.600	22.700	18.136	89,000
2022-03-09	22.500	22.650	22.300	22.500	17.977	186,000
2022-03-08	22.750	23.000	22.300	22.300	17.817	124,000
2022-03-07	23.400	23.400	22.550	22.850	18.256	187,000
2022-03-04	23.500	23.500	23.250	23.450	18.736	126,000
2022-03-03	24.100	24.100	23.600	23.700	18.935	80,000
2022-03-02	23.650	23.650	23.400	23.500	18.776	90,000
2022-03-01	23.400	23.850	23.400	23.550	18.816	108,000
2022-02-25	23.950	23.950	23.350	23.500	18.776	107,000
2022-02-24	24.000	24.050	23.350	23.450	18.736	132,000
2022-02-23	24.000	24.200	23.950	24.000	19.175	127,000
2022-02-22	24.050	24.250	23.800	23.950	19.135	179,000
2022-02-21	25.050	25.050	24.300	24.300	19.415	312,000
2022-02-18	24.200	24.950	24.050	24.800	19.814	647,000
2022-02-17	24.000	25.700	24.000	24.300	19.415	1,591,000

← NewerPage 19 of 21 · 1,222 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.