Paragon Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.400	23.500	22.600	22.800	21.329	159,018
2022-02-15	23.100	23.200	22.650	23.000	21.516	85,320
2022-02-14	23.200	23.200	22.500	22.700	21.236	118,051
2022-02-11	23.100	23.350	22.850	23.200	21.703	117,010
2022-02-10	23.300	23.600	23.000	23.100	21.610	123,164
2022-02-09	23.300	23.600	23.150	23.300	21.797	100,496
2022-02-08	22.450	23.500	22.450	23.250	21.750	139,410
2022-02-07	22.650	22.700	21.800	22.350	20.908	174,096
2022-01-26	23.000	23.000	22.050	22.450	21.002	327,344
2022-01-25	22.800	23.000	22.450	22.550	21.095	84,816
2022-01-24	22.750	22.900	22.300	22.900	21.423	85,202
2022-01-21	22.750	23.100	22.500	22.600	21.142	110,678
2022-01-20	23.200	23.200	22.700	22.750	21.283	70,309
2022-01-19	23.150	23.200	22.700	22.700	21.236	91,412
2022-01-18	23.550	23.550	22.850	22.850	21.376	98,216
2022-01-17	22.900	23.450	22.900	23.400	21.891	87,016
2022-01-14	23.400	23.600	22.750	23.000	21.516	122,018
2022-01-13	24.000	24.000	23.300	23.450	21.937	189,313
2022-01-12	24.000	24.150	23.800	24.000	22.452	106,331
2022-01-11	24.000	24.200	23.600	23.950	22.405	196,010
2022-01-10	24.150	24.600	23.900	24.300	22.733	116,170
2022-01-07	23.700	24.500	23.550	24.250	22.686	283,217
2022-01-06	24.000	24.250	23.700	23.900	22.358	215,461
2022-01-05	24.600	24.900	24.300	24.350	22.779	167,779
2022-01-04	25.150	25.150	24.200	24.400	22.826	279,860
2022-01-03	25.300	25.400	24.800	24.950	23.341	345,085
2021-12-30	25.650	25.800	24.650	25.000	23.387	512,010
2021-12-29	26.350	26.950	25.500	25.650	23.995	957,272
2021-12-28	26.250	26.700	25.250	25.650	23.995	1,708,124
2021-12-27	24.900	26.750	24.800	26.750	25.024	3,609,971
2021-12-24	25.000	25.500	24.300	24.350	22.779	1,405,349
2021-12-23	23.050	25.200	23.050	25.200	23.574	3,141,615
2021-12-22	22.950	23.000	22.750	22.950	21.470	143,008
2021-12-21	22.400	22.750	22.350	22.750	21.283	81,065
2021-12-20	22.600	22.750	22.350	22.450	21.002	109,024
2021-12-17	23.050	23.050	22.300	22.600	21.142	205,072
2021-12-16	23.200	23.450	23.050	23.100	21.610	142,002
2021-12-15	23.200	23.200	22.900	22.900	21.423	86,007
2021-12-14	23.500	23.700	22.800	22.850	21.376	169,674
2021-12-13	23.100	23.650	23.050	23.500	21.984	331,150
2021-12-10	22.700	22.950	22.500	22.850	21.376	156,002
2021-12-09	22.700	23.100	22.450	22.650	21.189	198,041
2021-12-08	22.750	22.750	22.350	22.350	20.908	133,447
2021-12-07	22.450	22.550	22.200	22.400	20.955	181,737
2021-12-06	22.450	22.450	22.100	22.250	20.815	290,011
2021-12-03	22.750	22.750	22.500	22.550	21.095	62,102
2021-12-02	23.200	23.200	22.350	22.550	21.095	105,203
2021-12-01	22.600	23.000	22.600	22.950	21.470	72,008
2021-11-30	22.750	23.200	22.750	22.900	21.423	88,006
2021-11-29	22.500	22.750	22.100	22.700	21.236	76,007
2021-11-26	23.200	23.700	22.750	22.800	21.329	275,106
2021-11-25	22.850	23.900	22.800	23.150	21.657	348,027
2021-11-24	23.000	23.000	22.650	22.800	21.329	102,017
2021-11-23	23.000	23.150	22.600	22.800	21.329	320,351
2021-11-22	23.050	23.250	23.000	23.000	21.516	120,790
2021-11-19	23.200	23.400	23.000	23.000	21.516	92,478
2021-11-18	23.300	23.300	23.000	23.150	21.657	77,133
2021-11-17	23.100	23.250	23.000	23.100	21.610	98,315
2021-11-16	23.700	23.700	23.000	23.050	21.563	126,011
2021-11-15	23.200	23.700	23.000	23.350	21.844	133,188

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.5000 TWD
2022-06-23	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.