Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	30.450	30.850	29.950	30.300	29.598	860,007
2025-07-28	30.200	30.500	29.650	30.450	29.744	447,131
2025-07-25	30.400	30.550	30.100	30.100	29.402	399,069
2025-07-24	30.650	30.850	29.950	30.100	29.402	515,323
2025-07-23	29.800	30.650	29.800	30.400	29.695	1,066,080
2025-07-22	30.400	30.500	29.500	29.500	28.816	864,100
2025-07-21	30.600	30.600	30.150	30.350	29.646	589,105
2025-07-18	31.350	31.500	30.300	30.350	29.646	1,454,133
2025-07-17	30.300	31.700	30.300	31.300	30.574	1,945,042
2025-07-16	30.750	31.300	30.200	30.200	29.500	928,169
2025-07-15	30.550	30.850	30.300	30.700	29.988	503,006
2025-07-14	30.750	30.750	30.000	30.450	29.744	956,296
2025-07-11	31.500	31.500	30.450	30.750	30.037	1,697,360
2025-07-10	31.650	33.200	31.500	31.500	30.770	3,193,606
2025-07-09	31.450	31.650	31.000	31.050	30.330	1,067,252
2025-07-08	31.050	31.800	31.050	31.450	30.721	1,259,300
2025-07-07	32.200	32.250	31.000	31.150	30.428	1,456,128
2025-07-04	33.550	33.600	32.250	32.300	31.551	1,641,483
2025-07-03	33.650	34.150	33.500	33.550	32.772	1,842,600
2025-07-02	32.600	34.000	32.200	33.700	32.919	2,827,065
2025-07-01	32.600	33.500	32.500	32.600	31.844	1,575,248
2025-06-30	33.400	33.600	32.600	32.650	31.893	1,168,132
2025-06-27	34.600	34.850	33.500	33.500	32.723	1,955,457
2025-06-26	35.500	35.850	34.800	34.800	33.505	2,259,655
2025-06-25	36.250	36.550	35.100	35.100	33.794	2,319,834
2025-06-24	37.700	37.800	35.800	35.800	34.468	4,032,265
2025-06-23	35.700	36.850	34.750	36.700	35.334	4,716,147
2025-06-20	37.000	37.300	35.600	36.050	34.708	5,657,692
2025-06-19	38.300	38.900	36.750	37.100	35.719	18,898,192
2025-06-18	35.800	38.300	35.800	37.900	36.489	26,535,474
2025-06-17	35.800	36.900	35.450	35.450	34.131	5,248,378
2025-06-16	35.700	36.250	35.300	35.600	34.275	5,240,095
2025-06-13	35.950	36.000	35.050	35.250	33.938	4,149,681
2025-06-12	35.600	36.200	35.200	36.100	34.756	5,666,604
2025-06-11	37.150	37.650	35.500	35.850	34.516	13,843,302
2025-06-10	38.000	38.650	37.050	37.050	35.671	26,459,482
2025-06-09	37.000	40.550	36.600	37.650	36.249	69,681,208
2025-06-06	35.600	37.700	34.600	36.900	35.527	47,527,245
2025-06-05	34.550	36.200	34.250	35.750	34.419	26,729,860
2025-06-04	33.650	35.600	33.450	34.300	33.023	24,279,245
2025-06-03	33.900	34.750	33.050	33.250	32.013	8,202,096
2025-06-02	34.450	35.300	33.100	33.600	32.350	7,313,577
2025-05-29	33.300	35.800	32.650	34.500	33.216	18,959,558
2025-05-28	33.300	35.100	32.700	32.800	31.579	13,653,016
2025-05-27	33.750	33.900	31.950	31.950	30.761	3,192,345
2025-05-26	35.150	35.150	33.700	33.700	32.446	5,100,224
2025-05-23	33.800	35.500	33.650	35.150	33.842	3,856,630
2025-05-22	33.700	33.700	33.150	33.450	32.205	2,315,362
2025-05-21	34.200	34.500	33.250	34.150	32.879	4,695,580
2025-05-20	34.050	36.300	34.000	34.000	32.735	8,670,587
2025-05-19	35.250	35.400	33.450	33.900	32.638	5,332,061
2025-05-16	36.250	36.350	34.900	35.050	33.746	8,724,679
2025-05-15	36.300	36.800	34.900	36.350	34.997	25,924,736
2025-05-14	35.850	37.800	34.500	36.300	34.949	74,827,584
2025-05-13	31.750	34.400	31.700	34.400	33.120	12,040,204
2025-05-12	31.400	32.800	31.150	31.300	30.135	5,150,152
2025-05-09	32.100	32.250	30.900	31.600	30.424	3,188,100
2025-05-08	31.600	33.900	31.350	32.000	30.809	8,919,055
2025-05-07	33.300	33.400	30.700	30.900	29.750	7,135,802
2025-05-06	29.000	32.000	29.000	32.000	30.809	5,373,133

← NewerPage 6 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.