Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	66.300	71.300	66.300	68.600	67.010	28,288,324
2026-01-19	73.100	73.100	72.000	73.100	71.405	11,701,213
2026-01-16	63.000	66.500	61.500	66.500	64.958	32,959,086
2026-01-15	55.000	60.500	54.700	60.500	59.097	17,270,487
2026-01-14	54.900	56.100	54.200	55.000	53.725	16,996,841
2026-01-13	55.400	58.300	53.600	54.800	53.530	48,760,185
2026-01-12	54.000	55.000	52.000	53.000	51.771	21,477,758
2026-01-09	55.800	57.800	50.000	53.100	51.869	68,130,801
2026-01-08	49.500	54.100	48.700	54.100	52.846	25,580,762
2026-01-07	47.700	51.000	47.700	49.250	48.108	24,882,868
2026-01-06	46.850	47.800	45.950	46.750	45.666	8,563,350
2026-01-05	48.100	49.200	46.350	46.400	45.324	9,904,059
2026-01-02	46.200	47.600	45.400	46.750	45.666	8,306,374
2025-12-31	47.050	47.850	45.650	46.200	45.129	17,356,821
2025-12-30	43.350	47.650	43.350	46.400	45.324	22,753,795
2025-12-29	44.000	44.200	43.100	43.350	42.345	3,479,834
2025-12-26	44.900	45.400	43.500	44.650	43.615	12,645,013
2025-12-24	41.500	43.350	41.200	43.350	42.345	6,778,339
2025-12-23	42.500	42.500	41.300	41.300	40.343	1,770,371
2025-12-22	42.300	43.400	42.000	42.250	41.271	4,319,633
2025-12-19	41.800	43.650	41.050	41.300	40.343	4,966,879
2025-12-18	41.800	42.750	40.950	40.950	40.001	6,675,151
2025-12-17	40.400	42.400	39.750	41.500	40.538	3,556,131
2025-12-16	40.700	40.750	39.100	39.900	38.975	2,206,530
2025-12-15	40.800	41.450	39.900	41.150	40.196	1,532,284
2025-12-12	41.200	43.000	41.000	41.900	40.929	4,123,773
2025-12-11	42.050	42.500	40.900	40.900	39.952	2,558,160
2025-12-10	43.100	43.250	41.500	41.850	40.880	3,731,900
2025-12-09	43.000	43.200	41.700	43.050	42.052	5,509,300
2025-12-08	40.500	43.900	40.500	43.350	42.345	9,074,654
2025-12-05	39.500	40.500	38.900	40.000	39.073	1,979,440
2025-12-04	40.250	40.300	39.400	39.500	38.584	1,447,266
2025-12-03	39.900	40.850	39.800	40.100	39.170	2,403,334
2025-12-02	40.400	40.600	39.350	39.350	38.438	1,553,014
2025-12-01	40.100	40.300	39.150	39.800	38.877	1,777,518
2025-11-28	40.950	41.650	40.100	40.400	39.463	2,889,281
2025-11-27	39.900	40.750	39.600	40.750	39.805	2,129,531
2025-11-26	41.050	41.400	39.150	39.200	38.291	2,645,100
2025-11-25	41.100	42.200	40.250	40.850	39.903	4,092,211
2025-11-24	39.250	40.050	38.700	39.450	38.535	2,887,250
2025-11-21	40.250	40.750	39.050	39.050	38.145	3,929,427
2025-11-20	43.200	43.500	40.100	42.100	41.124	6,265,196
2025-11-19	42.250	43.200	41.150	41.200	40.245	3,631,412
2025-11-18	45.300	45.750	42.600	43.200	42.199	5,169,211
2025-11-17	47.000	47.950	44.650	45.700	44.641	10,443,766
2025-11-14	46.500	47.000	44.500	45.550	44.494	9,132,793
2025-11-13	49.500	50.900	47.250	48.000	46.887	27,430,750
2025-11-12	47.800	51.000	47.550	49.500	48.352	30,434,673
2025-11-11	48.050	51.400	47.850	48.550	47.424	46,054,440
2025-11-10	48.350	49.500	47.000	47.750	46.643	75,671,638
2025-11-07	42.350	46.800	42.050	46.800	45.715	27,592,629
2025-11-06	41.000	42.800	40.450	42.550	41.564	7,935,832
2025-11-05	38.300	40.100	38.300	40.050	39.122	4,406,452
2025-11-04	43.300	43.550	40.200	40.200	39.268	5,668,058
2025-11-03	42.800	43.850	42.100	43.150	42.150	5,212,400
2025-10-31	43.950	44.350	42.400	43.000	42.003	5,438,731
2025-10-30	44.750	46.150	43.850	44.350	43.322	11,059,186
2025-10-29	47.250	47.250	44.650	44.750	43.713	11,079,537
2025-10-28	47.800	50.600	46.700	47.250	46.155	37,117,566
2025-10-27	47.700	48.700	45.750	48.250	47.131	27,880,244

← NewerPage 4 of 5 · 244 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.