Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.000	31.000	28.600	29.100	28.017	2,359,422
2025-05-02	31.750	31.750	30.150	30.550	29.413	3,239,573
2025-04-30	32.700	32.850	30.900	30.900	29.750	4,724,556
2025-04-29	32.750	33.200	32.200	32.750	31.531	5,645,620
2025-04-28	33.150	33.450	32.200	32.250	31.050	6,702,516
2025-04-25	34.700	35.500	33.000	33.000	31.772	28,722,816
2025-04-24	34.000	34.700	32.300	33.850	32.590	43,226,885
2025-04-23	32.000	33.750	31.200	33.750	32.494	33,040,364
2025-04-22	31.500	32.900	30.300	30.700	29.557	50,679,426
2025-04-21	28.650	29.950	28.050	29.950	28.835	11,182,050
2025-04-18	24.950	27.250	24.850	27.250	26.236	2,681,045
2025-04-17	25.100	25.750	24.700	24.800	23.877	2,000,141
2025-04-16	26.650	26.650	25.000	25.000	24.070	2,262,201
2025-04-15	26.750	27.050	25.500	26.150	25.177	6,039,211
2025-04-14	22.950	24.950	22.950	24.950	24.021	2,875,211
2025-04-11	21.200	22.850	21.200	22.700	21.855	2,207,253
2025-04-10	22.650	23.700	22.650	23.550	22.674	3,242,001
2025-04-09	21.550	21.550	21.550	21.550	20.748	415,912
2025-04-08	23.900	23.900	23.900	23.900	23.011	329,028
2025-04-07	26.550	26.550	26.550	26.550	25.562	43,030
2025-04-02	27.600	29.450	27.600	29.450	28.354	611,404
2025-04-01	29.100	29.150	28.350	28.700	27.632	799,104
2025-03-31	28.650	29.350	28.050	28.250	27.199	1,024,289
2025-03-28	31.650	31.650	29.600	30.200	29.076	838,667
2025-03-27	31.600	32.050	31.400	31.500	30.328	934,310
2025-03-26	32.450	32.450	31.300	31.350	30.183	883,289
2025-03-25	31.000	32.400	30.800	31.800	30.616	1,673,234
2025-03-24	33.600	33.600	30.750	31.000	29.846	2,580,886
2025-03-21	35.000	35.000	33.050	33.300	32.061	3,591,182
2025-03-20	34.900	36.600	34.500	35.000	33.697	22,887,684
2025-03-19	35.200	35.800	34.050	34.800	33.505	16,497,620
2025-03-18	34.800	36.500	34.200	35.000	33.697	50,827,785
2025-03-17	32.000	33.250	30.650	33.250	32.013	39,002,585
2025-03-14	27.300	30.250	26.550	30.250	29.124	13,242,308
2025-03-13	27.200	28.750	26.150	27.500	26.477	18,114,297
2025-03-12	24.500	26.600	24.200	26.600	25.610	3,046,002
2025-03-11	25.000	25.000	23.650	24.200	23.299	1,459,123
2025-03-10	26.050	26.450	24.650	25.300	24.358	7,855,009
2025-03-07	23.200	25.700	23.100	25.700	24.744	4,416,829
2025-03-06	23.750	23.800	23.350	23.400	22.529	190,264
2025-03-05	23.700	23.900	23.650	23.750	22.866	210,006
2025-03-04	23.350	23.650	22.700	23.650	22.770	376,116
2025-03-03	23.800	23.800	23.200	23.350	22.481	340,008
2025-02-27	24.750	24.750	24.000	24.000	23.107	432,010
2025-02-26	24.650	25.000	24.400	24.400	23.492	396,055
2025-02-25	24.300	25.400	24.150	24.750	23.829	804,086
2025-02-24	24.500	24.900	24.300	24.500	23.588	761,158
2025-02-21	25.350	25.350	24.250	25.000	24.070	1,744,137
2025-02-20	25.250	26.800	24.250	25.600	24.647	7,120,588
2025-02-19	22.850	24.900	22.700	24.900	23.973	2,533,000
2025-02-18	23.000	23.000	22.600	22.650	21.807	283,009
2025-02-17	23.400	23.500	22.600	22.700	21.855	652,171
2025-02-14	23.900	24.000	22.750	23.000	22.144	928,205
2025-02-13	23.600	24.650	22.850	23.400	22.529	3,833,009
2025-02-12	21.000	22.850	20.900	22.850	22.000	1,516,463
2025-02-11	20.650	20.900	20.150	20.800	20.026	309,022
2025-02-10	20.050	20.400	20.000	20.400	19.641	306,005
2025-02-07	19.900	20.150	19.850	20.050	19.304	246,036
2025-02-06	20.000	20.050	19.750	20.000	19.256	130,003
2025-02-05	19.850	20.100	19.850	20.000	19.256	129,280

← NewerPage 7 of 21 · 1,220 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.