Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.050	26.450	26.000	26.400	25.417	62,000
2024-10-30	26.150	26.550	26.050	26.050	25.081	85,000
2024-10-29	26.450	26.450	26.050	26.050	25.081	175,000
2024-10-28	26.650	26.650	26.500	26.500	25.514	114,000
2024-10-25	26.900	26.900	26.700	26.700	25.706	120,000
2024-10-24	27.050	27.300	26.750	26.900	25.899	225,000
2024-10-23	26.750	27.300	26.600	26.800	25.803	155,000
2024-10-22	27.100	27.250	26.850	27.100	26.091	187,000
2024-10-21	26.300	27.200	26.300	27.100	26.091	334,000
2024-10-18	27.350	27.350	26.250	26.300	25.321	215,000
2024-10-17	26.700	27.000	26.550	27.000	25.995	148,000
2024-10-16	26.100	26.600	26.100	26.550	25.562	125,000
2024-10-15	26.100	26.550	26.100	26.250	25.273	160,000
2024-10-14	25.800	26.500	25.400	26.250	25.273	291,000
2024-10-11	25.900	26.000	25.550	25.850	24.888	170,000
2024-10-09	26.550	26.650	25.800	26.150	25.177	286,000
2024-10-08	27.300	27.300	26.500	26.550	25.562	104,000
2024-10-07	26.800	26.900	26.350	26.750	25.754	189,000
2024-10-04	27.450	27.450	26.650	26.700	25.706	184,000
2024-10-01	27.900	27.900	27.000	27.250	26.236	77,000
2024-09-30	27.700	27.900	27.200	27.200	26.188	188,000
2024-09-27	27.600	28.150	27.550	27.700	26.669	427,000
2024-09-26	27.950	29.700	27.200	27.250	26.236	1,187,000
2024-09-25	27.000	27.300	26.800	27.250	26.236	173,000
2024-09-24	27.050	27.200	26.600	26.800	25.803	233,000
2024-09-23	26.100	27.400	26.100	27.100	26.091	579,000
2024-09-20	26.600	26.600	26.050	26.100	25.129	241,000
2024-09-19	25.550	26.300	25.400	26.150	25.177	288,000
2024-09-18	26.950	26.950	25.500	25.500	24.551	697,000
2024-09-16	25.500	26.900	25.500	26.600	25.610	513,000
2024-09-13	25.100	25.700	24.950	25.450	24.503	598,000
2024-09-12	24.700	25.150	24.650	25.100	24.166	712,000
2024-09-11	24.300	25.200	24.000	24.400	23.492	1,327,000
2024-09-10	23.800	24.750	23.750	23.850	22.962	4,069,000
2024-09-09	26.100	26.100	26.100	26.100	25.129	1,282,000
2024-09-06	29.500	29.700	29.000	29.000	27.921	304,000
2024-09-05	29.850	30.600	29.500	29.500	28.402	174,000
2024-09-04	30.100	30.150	29.050	29.650	28.547	243,000
2024-09-03	31.550	31.650	30.600	30.850	29.702	227,000
2024-09-02	32.500	32.500	31.750	31.750	30.568	177,000
2024-08-30	31.500	31.950	31.500	31.800	30.616	143,000
2024-08-29	31.800	31.800	31.300	31.450	30.280	121,000
2024-08-28	31.800	32.100	31.500	31.900	30.713	151,000
2024-08-27	31.600	31.900	31.400	31.900	30.713	146,000
2024-08-26	31.250	32.500	31.250	31.800	30.616	311,000
2024-08-23	31.300	31.450	31.000	31.200	30.039	163,000
2024-08-22	32.250	32.250	31.500	31.600	30.424	114,000
2024-08-21	32.000	32.000	31.150	31.650	30.472	138,000
2024-08-20	32.100	32.200	31.650	31.650	30.472	186,000
2024-08-19	31.900	32.100	31.850	31.950	30.761	197,000
2024-08-16	31.700	32.400	31.450	31.900	30.713	355,000
2024-08-15	32.050	32.100	31.250	31.250	30.087	302,000
2024-08-14	31.700	32.150	31.600	32.000	30.809	250,000
2024-08-13	32.000	32.000	31.550	31.800	30.616	221,000
2024-08-12	31.850	32.400	31.850	31.900	30.713	150,000
2024-08-09	32.750	32.800	31.850	31.850	30.665	224,000
2024-08-08	32.050	32.050	31.400	31.800	30.616	163,000
2024-08-07	29.850	32.400	29.850	32.350	31.146	409,000
2024-08-06	30.000	30.500	28.050	29.850	28.739	730,000
2024-08-05	33.000	33.000	30.250	30.250	29.124	606,000

← NewerPage 9 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.