Panram International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.700	23.900	23.650	23.800	19.015	110,000
2022-02-15	23.700	24.000	23.300	23.300	18.616	75,000
2022-02-14	24.000	24.000	22.800	23.700	18.935	177,000
2022-02-11	23.850	24.100	23.800	24.000	19.175	185,000
2022-02-10	23.700	23.950	23.650	23.800	19.015	109,000
2022-02-09	23.850	23.850	23.650	23.800	19.015	85,000
2022-02-08	23.200	23.700	23.200	23.600	18.856	87,000
2022-02-07	22.500	23.200	22.500	23.100	18.456	143,000
2022-01-26	22.500	22.700	22.400	22.500	17.977	98,000
2022-01-25	22.700	22.700	22.400	22.450	17.937	157,000
2022-01-24	23.050	23.050	22.500	22.700	18.136	102,000
2022-01-21	23.500	23.500	23.000	23.000	18.376	136,000
2022-01-20	23.750	23.750	23.250	23.650	18.896	82,000
2022-01-19	23.400	23.550	23.250	23.450	18.736	95,000
2022-01-18	23.400	23.750	23.200	23.400	18.696	111,000
2022-01-17	23.050	23.550	23.050	23.400	18.696	100,000
2022-01-14	23.450	23.450	23.150	23.200	18.536	95,000
2022-01-13	23.600	23.700	23.450	23.450	18.736	111,000
2022-01-12	23.600	23.650	23.350	23.500	18.776	114,000
2022-01-11	23.900	23.900	23.500	23.600	18.856	126,000
2022-01-10	23.600	23.900	23.400	23.900	19.095	147,000
2022-01-07	24.100	24.100	23.350	23.750	18.975	259,000
2022-01-06	24.100	24.350	24.000	24.100	19.255	179,000
2022-01-05	24.450	24.650	24.000	24.350	19.455	171,000
2022-01-04	24.850	24.850	24.450	24.450	19.535	179,000
2022-01-03	25.100	25.100	24.450	24.550	19.615	292,000
2021-12-30	25.150	26.000	24.850	25.100	20.054	1,380,000
2021-12-29	24.800	24.850	24.500	24.800	19.814	262,000
2021-12-28	24.800	25.000	24.650	24.650	19.694	384,000
2021-12-27	24.450	24.950	24.350	24.800	19.814	711,000
2021-12-24	24.650	24.800	24.300	24.450	19.535	272,000
2021-12-23	24.550	24.650	24.200	24.500	19.575	397,000
2021-12-22	24.800	25.300	24.350	24.500	19.575	1,155,000
2021-12-21	23.700	24.200	23.700	23.850	19.055	139,000
2021-12-20	23.950	24.000	23.600	23.700	18.935	96,000
2021-12-17	24.000	24.050	23.600	23.950	19.135	196,000
2021-12-16	23.900	24.300	23.900	24.000	19.175	341,000
2021-12-15	24.000	24.000	23.550	23.700	18.935	167,000
2021-12-14	24.200	24.300	23.500	23.800	19.015	394,000
2021-12-13	23.750	24.550	23.750	24.200	19.335	487,000
2021-12-10	24.000	24.100	23.600	23.950	19.135	277,000
2021-12-09	24.500	24.500	23.800	23.800	19.015	291,000
2021-12-08	24.300	24.500	24.050	24.050	19.215	237,000
2021-12-07	24.200	24.500	24.000	24.000	19.175	177,000
2021-12-06	24.650	24.700	24.200	24.200	19.335	329,000
2021-12-03	24.400	24.700	23.950	24.450	19.535	358,000
2021-12-02	23.800	25.450	23.800	24.350	19.455	1,636,000
2021-12-01	23.800	23.850	23.000	23.800	19.015	239,000
2021-11-30	23.600	24.250	23.600	23.800	19.015	391,000
2021-11-29	23.100	23.550	22.500	23.400	18.696	584,000
2021-11-26	24.600	24.600	23.500	23.750	18.975	612,000
2021-11-25	25.400	25.400	24.250	24.300	19.415	865,000
2021-11-24	26.000	26.400	24.850	25.050	20.014	1,426,000
2021-11-23	25.550	27.000	25.350	26.000	20.773	6,288,000
2021-11-22	23.000	25.050	23.000	25.050	20.014	2,166,000
2021-11-19	23.200	23.350	22.700	22.800	18.216	284,000
2021-11-18	23.500	23.500	23.000	23.150	18.496	255,000
2021-11-17	23.600	23.800	23.250	23.500	18.776	383,000
2021-11-16	23.000	23.800	23.000	23.400	18.696	972,000
2021-11-15	22.250	22.800	22.250	22.650	18.097	492,000

← NewerPage 20 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.