Taiwan - Delayed Quote TWD

Paragon Technologies Co., Ltd. (3518.TW)

27.15 +0.35 (+1.31%)
At close: April 26 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.65 27.65 27.00 27.15 27.15 173,001
Apr 25, 2024 26.40 27.00 26.00 26.80 26.80 318,209
Apr 24, 2024 27.05 27.05 26.50 26.65 26.65 300,051
Apr 23, 2024 27.30 27.30 26.70 26.85 26.85 111,000
Apr 22, 2024 27.50 27.50 26.50 26.95 26.95 277,001
Apr 19, 2024 28.05 28.05 26.80 27.40 27.40 425,000
Apr 18, 2024 28.00 28.15 27.80 28.05 28.05 157,001
Apr 17, 2024 27.80 28.85 27.75 28.00 28.00 308,048
Apr 16, 2024 28.70 28.70 27.50 27.75 27.75 436,052
Apr 15, 2024 28.30 29.70 28.30 28.65 28.65 300,115
Apr 12, 2024 29.95 30.15 29.35 29.65 29.65 233,450
Apr 11, 2024 30.65 30.65 29.75 29.95 29.95 130,002
Apr 10, 2024 30.30 30.90 30.30 30.30 30.30 174,114
Apr 9, 2024 29.90 30.85 29.60 30.45 30.45 265,002
Apr 8, 2024 30.00 30.20 29.70 29.95 29.95 148,002
Apr 3, 2024 30.15 30.25 29.60 29.95 29.95 169,003
Apr 2, 2024 30.45 30.45 30.10 30.25 30.25 74,563
Apr 1, 2024 31.05 31.05 30.30 30.30 30.30 149,001
Mar 29, 2024 31.45 31.45 30.75 30.90 30.90 41,000
Mar 28, 2024 30.80 31.45 30.80 30.80 30.80 141,000
Mar 27, 2024 31.10 31.45 30.75 30.95 30.95 188,005
Mar 26, 2024 31.05 31.35 30.50 31.15 31.15 267,001
Mar 25, 2024 30.25 31.45 30.25 31.05 31.05 263,001
Mar 22, 2024 30.55 31.25 30.25 30.25 30.25 332,002
Mar 21, 2024 31.55 31.55 30.50 30.50 30.50 612,015
Mar 20, 2024 32.60 32.60 31.10 31.10 31.10 133,875
Mar 19, 2024 31.80 31.90 31.50 31.55 31.55 128,004
Mar 18, 2024 32.00 32.00 31.45 31.90 31.90 176,002
Mar 15, 2024 31.70 32.10 31.55 31.60 31.60 165,050
Mar 14, 2024 32.10 32.80 31.45 31.85 31.85 367,223
Mar 13, 2024 32.70 33.10 32.25 32.25 32.25 321,002
Mar 12, 2024 32.90 33.15 32.45 32.70 32.70 313,821
Mar 11, 2024 33.20 33.85 32.50 32.85 32.85 352,012
Mar 8, 2024 34.10 34.10 33.10 33.30 33.30 434,102
Mar 7, 2024 35.25 35.60 34.05 34.25 34.25 491,206
Mar 6, 2024 35.20 35.80 35.10 35.10 35.10 224,051
Mar 5, 2024 35.20 35.75 35.10 35.15 35.15 241,758
Mar 4, 2024 35.90 36.20 35.00 35.20 35.20 304,160
Mar 1, 2024 35.35 35.95 35.35 35.35 35.35 243,001
Feb 29, 2024 35.00 35.40 34.90 35.25 35.25 181,032
Feb 27, 2024 35.40 35.70 34.40 34.85 34.85 200,001
Feb 26, 2024 35.40 36.00 35.30 35.30 35.30 138,515
Feb 23, 2024 35.20 35.90 35.20 35.35 35.35 175,003
Feb 22, 2024 35.70 36.05 35.20 35.20 35.20 300,001
Feb 21, 2024 35.60 36.15 35.50 35.65 35.65 182,263
Feb 20, 2024 35.85 36.20 35.45 35.85 35.85 236,004
Feb 19, 2024 34.60 36.95 34.45 35.85 35.85 473,153
Feb 16, 2024 34.40 35.20 34.25 34.75 34.75 175,002
Feb 15, 2024 33.95 34.95 33.55 34.40 34.40 244,002
Feb 5, 2024 33.60 33.60 32.75 33.55 33.55 277,001
Feb 2, 2024 34.10 34.20 33.45 33.60 33.60 185,226
Feb 1, 2024 33.95 34.05 33.75 34.00 34.00 83,154
Jan 31, 2024 33.90 33.90 33.45 33.50 33.50 103,001
Jan 30, 2024 34.30 34.30 33.70 33.85 33.85 172,006
Jan 29, 2024 34.35 34.50 33.80 33.85 33.85 228,006
Jan 26, 2024 34.65 34.90 34.05 34.30 34.30 152,251
Jan 25, 2024 35.70 35.75 34.65 34.65 34.65 226,869
Jan 24, 2024 34.70 35.90 34.65 35.45 35.45 230,200
Jan 23, 2024 34.45 35.80 34.45 34.65 34.65 205,677
Jan 22, 2024 34.50 34.60 34.30 34.45 34.45 118,138
Jan 19, 2024 34.60 35.45 34.45 34.45 34.45 113,138
Jan 18, 2024 34.80 35.00 34.20 34.70 34.70 142,000
Jan 17, 2024 35.60 35.80 34.75 34.80 34.80 362,130
Jan 16, 2024 36.20 36.35 35.70 35.75 35.75 240,001
Jan 15, 2024 35.40 36.65 35.20 36.25 36.25 361,000
Jan 12, 2024 36.00 36.00 35.20 35.20 35.20 284,000
Jan 11, 2024 36.05 36.25 35.60 36.00 36.00 361,000
Jan 10, 2024 36.95 38.30 36.20 36.20 36.20 787,000
Jan 9, 2024 37.00 37.90 37.00 37.45 37.45 774,030
Jan 8, 2024 36.35 37.25 36.35 36.95 36.95 528,000
Jan 5, 2024 36.50 37.05 35.90 36.05 36.05 530,000
Jan 4, 2024 36.50 36.85 36.10 36.50 36.50 526,566
Jan 3, 2024 35.60 36.50 35.15 36.25 36.25 329,223
Jan 2, 2024 35.95 36.00 35.60 35.75 35.75 259,000
Dec 29, 2023 35.80 36.05 35.60 36.00 36.00 313,335
Dec 28, 2023 36.00 36.10 35.40 35.70 35.70 300,100
Dec 27, 2023 36.45 36.45 35.50 35.60 35.60 275,123
Dec 26, 2023 35.50 36.20 35.50 36.20 36.20 217,001
Dec 25, 2023 36.45 36.65 35.70 35.80 35.80 251,055
Dec 22, 2023 36.50 36.90 36.05 36.05 36.05 451,001
Dec 21, 2023 36.50 36.50 35.50 35.65 35.65 375,051
Dec 20, 2023 36.75 36.90 36.55 36.70 36.70 171,004
Dec 19, 2023 37.15 37.55 36.45 36.70 36.70 369,003
Dec 18, 2023 37.50 37.55 36.80 37.15 37.15 280,041
Dec 15, 2023 37.80 38.20 37.20 37.40 37.40 300,005
Dec 14, 2023 38.55 38.70 37.60 37.80 37.80 253,513
Dec 13, 2023 38.60 38.90 38.10 38.25 38.25 261,206
Dec 12, 2023 38.65 39.00 38.30 38.60 38.60 164,562
Dec 11, 2023 38.15 38.85 37.65 38.60 38.60 358,034
Dec 8, 2023 38.50 39.00 38.05 38.20 38.20 254,204
Dec 7, 2023 39.25 39.95 37.80 38.30 38.30 828,796
Dec 6, 2023 41.30 41.45 39.00 39.30 39.30 2,146,585
Dec 5, 2023 40.15 40.95 40.10 40.70 40.70 1,079,031
Dec 4, 2023 39.50 41.65 39.50 39.80 39.80 1,675,131
Dec 1, 2023 40.00 41.90 39.50 39.50 39.50 2,403,031
Nov 30, 2023 39.10 39.45 38.15 39.00 39.00 448,060
Nov 29, 2023 38.90 39.05 38.40 38.75 38.75 431,327
Nov 28, 2023 37.90 39.35 37.90 38.70 38.70 1,702,008
Nov 27, 2023 37.70 39.00 37.70 37.80 37.80 595,339
Nov 24, 2023 37.70 38.55 37.60 37.60 37.60 300,113
Nov 23, 2023 38.00 38.80 37.70 37.95 37.95 568,001
Nov 22, 2023 36.55 38.05 36.40 37.70 37.70 499,001
Nov 21, 2023 37.20 37.40 36.30 36.85 36.85 405,010
Nov 20, 2023 37.70 38.20 37.05 37.05 37.05 394,144
Nov 17, 2023 38.10 38.80 37.00 37.70 37.70 1,362,000
Nov 16, 2023 36.25 37.95 36.25 37.65 37.65 1,238,036
Nov 15, 2023 35.45 36.50 35.30 36.20 36.20 606,194
Nov 14, 2023 35.35 35.80 34.75 35.40 35.40 236,270
Nov 13, 2023 34.00 36.00 33.50 35.35 35.35 738,043
Nov 10, 2023 34.00 34.60 33.10 33.75 33.75 302,000
Nov 9, 2023 33.75 35.00 33.75 34.05 34.05 436,001
Nov 8, 2023 33.40 34.35 33.20 33.90 33.90 282,112
Nov 7, 2023 32.90 33.70 32.80 33.40 33.40 294,003
Nov 6, 2023 32.00 32.95 31.80 32.60 32.60 244,010
Nov 3, 2023 31.60 32.70 31.60 31.60 31.60 426,000
Nov 2, 2023 31.85 32.00 31.35 31.60 31.60 102,054
Nov 1, 2023 31.00 32.00 30.95 31.15 31.15 352,100
Oct 31, 2023 32.30 32.40 30.70 30.85 30.85 234,003
Oct 30, 2023 31.70 32.65 31.65 31.95 31.95 114,051
Oct 27, 2023 32.00 32.25 31.55 31.65 31.65 120,100
Oct 26, 2023 32.00 32.25 31.60 31.70 31.70 110,200
Oct 25, 2023 32.30 32.90 31.85 32.00 32.00 80,200
Oct 24, 2023 31.30 31.80 31.30 31.75 31.75 100,341
Oct 23, 2023 31.05 32.30 31.00 31.20 31.20 124,050
Oct 20, 2023 31.60 32.80 31.60 31.75 31.75 155,001
Oct 19, 2023 31.50 32.70 31.30 32.40 32.40 340,300
Oct 18, 2023 32.60 32.65 31.50 31.65 31.65 301,123
Oct 17, 2023 33.45 33.85 32.55 32.70 32.70 326,050
Oct 16, 2023 33.95 33.95 33.20 33.35 33.35 136,000
Oct 13, 2023 34.45 34.45 33.50 34.00 34.00 229,110
Oct 12, 2023 33.80 34.80 33.80 34.45 34.45 163,000
Oct 11, 2023 35.15 35.15 33.80 33.80 33.80 452,272
Oct 6, 2023 36.00 36.10 35.20 35.30 35.30 172,052
Oct 5, 2023 35.65 36.25 34.80 35.60 35.60 394,001
Oct 4, 2023 35.10 35.15 34.65 35.10 35.10 155,000
Oct 3, 2023 35.95 36.20 35.10 35.10 35.10 146,000
Oct 2, 2023 35.30 36.50 35.25 35.95 35.95 461,002
Sep 28, 2023 34.50 35.80 34.50 35.30 35.30 309,006
Sep 27, 2023 33.75 34.60 33.50 34.40 34.40 207,009
Sep 26, 2023 34.15 34.20 33.45 33.50 33.50 196,000
Sep 25, 2023 34.05 34.20 33.85 34.10 34.10 124,001
Sep 22, 2023 34.00 34.25 33.50 33.95 33.95 172,001
Sep 21, 2023 34.50 34.70 34.10 34.15 34.15 255,312
Sep 20, 2023 35.05 35.75 34.75 34.95 34.95 273,000
Sep 19, 2023 36.55 36.60 35.00 35.05 35.05 511,068
Sep 18, 2023 35.25 37.30 35.20 36.25 36.25 938,209
Sep 15, 2023 34.90 35.50 34.60 35.35 35.35 290,002
Sep 14, 2023 35.60 35.60 34.30 34.90 34.90 449,038
Sep 13, 2023 33.55 35.60 33.55 34.90 34.90 557,100
Sep 12, 2023 33.30 33.45 33.05 33.25 33.25 152,001
Sep 11, 2023 33.30 33.80 33.05 33.10 33.10 180,200
Sep 8, 2023 33.80 33.80 33.10 33.30 33.30 194,100
Sep 7, 2023 34.00 34.45 33.50 33.55 33.55 248,001
Sep 6, 2023 34.00 34.20 33.70 33.90 33.90 203,186
Sep 5, 2023 34.05 34.25 33.65 33.80 33.80 199,002
Sep 4, 2023 34.60 34.60 33.50 34.05 34.05 427,000
Sep 1, 2023 34.70 34.95 34.20 34.35 34.35 347,001
Aug 31, 2023 35.00 35.15 34.30 34.70 34.70 216,000
Aug 30, 2023 34.25 35.00 34.25 34.75 34.75 434,001
Aug 29, 2023 34.30 34.65 33.40 34.15 34.15 463,000
Aug 28, 2023 35.80 35.95 33.80 33.80 33.80 1,317,000
Aug 25, 2023 35.80 36.45 35.50 35.75 35.75 432,100
Aug 24, 2023 37.40 37.90 35.85 35.95 35.95 951,000
Aug 23, 2023 37.40 37.50 36.85 37.00 37.00 410,531
Aug 22, 2023 38.05 38.70 37.25 37.25 37.25 447,004
Aug 21, 2023 37.50 38.05 37.25 37.70 37.70 480,000
Aug 18, 2023 38.20 39.35 37.70 37.70 37.70 642,147
Aug 17, 2023 37.60 39.30 37.10 38.85 38.85 626,000
Aug 16, 2023 37.60 38.00 36.90 37.80 37.80 324,052
Aug 15, 2023 37.40 38.95 37.40 37.70 37.70 516,001
Aug 14, 2023 37.80 38.00 36.90 37.30 37.30 763,000
Aug 11, 2023 38.40 39.45 38.10 38.20 38.20 890,002
Aug 10, 2023 39.75 39.90 36.80 38.40 38.40 2,245,051
Aug 9, 2023 40.70 41.50 40.10 40.10 40.10 871,017
Aug 8, 2023 40.85 41.10 40.00 40.70 40.70 589,108
Aug 7, 2023 40.45 41.00 39.90 40.75 40.75 597,061
Aug 4, 2023 39.85 41.10 39.60 40.50 40.50 767,011
Aug 2, 2023 41.35 41.95 39.70 39.90 39.90 1,673,150
Aug 1, 2023 41.45 42.30 41.15 41.40 41.40 1,683,971
Jul 31, 2023 41.90 42.50 40.70 41.35 41.35 2,905,050
Jul 28, 2023 39.75 41.95 38.60 41.10 41.10 2,860,490
Jul 27, 2023 40.00 40.80 39.75 39.80 39.80 1,173,100
Jul 26, 2023 40.50 41.20 39.60 39.75 39.75 1,683,082
Jul 25, 2023 37.75 41.05 37.70 40.50 40.50 3,392,338
Jul 24, 2023 37.55 38.15 37.10 37.75 37.75 1,172,245
Jul 21, 2023 37.20 37.50 36.55 37.50 37.50 1,244,150
Jul 20, 2023 37.25 38.45 37.25 37.40 37.40 1,810,460
Jul 19, 2023 39.20 39.35 36.20 37.60 37.60 5,029,080
Jul 18, 2023 45.45 47.85 39.15 39.15 39.15 9,865,520
Jul 17, 2023 45.85 45.85 42.20 43.50 43.50 14,362,710
Jul 14, 2023 41.70 41.70 41.70 41.70 41.70 1,529,172
Jul 13, 2023 36.30 37.95 36.20 37.95 37.95 2,770,105
Jul 12, 2023 34.15 35.60 34.15 34.50 34.50 1,130,200
Jul 11, 2023 35.45 35.45 34.15 34.15 34.15 927,100
Jul 10, 2023 34.60 35.35 34.35 35.00 35.00 675,050
Jul 7, 2023 34.70 35.10 33.70 34.85 34.85 850,001
Jul 6, 2023 34.50 35.55 34.30 34.70 34.70 1,302,002
Jul 5, 2023 35.60 35.95 34.50 34.50 34.50 1,525,103
Jul 4, 2023 36.00 36.00 34.55 35.15 35.15 2,373,100
Jul 3, 2023 37.00 37.30 35.80 36.00 36.00 3,358,210
Jun 30, 2023 0.50 Dividend
Jun 30, 2023 34.85 37.00 34.75 36.65 36.65 5,616,826
Jun 29, 2023 34.50 35.00 33.60 34.85 34.35 2,243,332
Jun 28, 2023 33.55 34.80 33.10 33.85 33.36 1,553,100
Jun 27, 2023 34.00 35.50 32.70 32.70 32.23 3,304,137
Jun 26, 2023 33.40 36.30 33.40 34.00 33.51 5,060,470
Jun 21, 2023 31.80 33.90 31.45 33.30 32.82 3,901,390
Jun 20, 2023 30.55 31.25 30.10 30.85 30.41 579,000
Jun 19, 2023 29.65 30.80 29.30 30.60 30.16 739,327
Jun 16, 2023 29.85 30.25 29.50 29.55 29.13 552,327
Jun 15, 2023 30.15 30.40 29.70 29.70 29.27 406,210
Jun 14, 2023 29.80 30.30 29.60 30.10 29.67 802,045
Jun 13, 2023 31.30 31.30 29.30 29.40 28.98 1,297,607
Jun 12, 2023 31.15 31.40 29.40 29.90 29.47 1,607,968
Jun 9, 2023 31.55 32.00 30.95 31.00 30.56 978,106
Jun 8, 2023 33.00 33.05 31.45 31.45 31.00 908,418
Jun 7, 2023 32.50 33.45 32.35 32.80 32.33 845,231
Jun 6, 2023 32.60 33.00 31.75 32.15 31.69 1,068,022
Jun 5, 2023 31.05 33.90 31.05 32.60 32.13 2,472,192
Jun 2, 2023 30.30 31.20 30.30 30.90 30.46 762,303
Jun 1, 2023 30.80 30.95 30.05 30.30 29.87 736,741
May 31, 2023 31.95 31.95 30.85 31.00 30.56 1,355,070
May 30, 2023 31.80 34.10 31.75 32.15 31.69 3,050,000
May 29, 2023 31.10 31.75 30.80 31.00 30.56 634,134
May 26, 2023 30.85 31.15 30.70 30.80 30.36 261,001
May 25, 2023 31.50 31.95 30.65 30.85 30.41 483,004
May 24, 2023 30.90 31.55 30.65 31.25 30.80 402,001
May 23, 2023 31.20 31.45 30.70 31.00 30.56 406,550
May 22, 2023 30.15 31.80 30.05 30.80 30.36 809,436
May 19, 2023 30.95 31.35 30.10 30.15 29.72 392,050
May 18, 2023 31.60 31.60 30.30 30.90 30.46 406,225
May 17, 2023 30.00 31.50 30.00 31.20 30.75 712,346
May 16, 2023 29.10 30.50 29.10 29.95 29.52 788,000
May 15, 2023 30.70 30.70 28.70 28.95 28.53 1,162,021
May 12, 2023 30.80 30.85 29.80 30.65 30.21 405,001
May 11, 2023 30.60 31.15 30.10 30.40 29.96 770,300
May 10, 2023 31.70 31.95 30.85 30.95 30.51 762,302
May 9, 2023 31.85 32.60 31.60 31.70 31.25 802,226
May 8, 2023 32.40 32.70 31.65 32.70 32.23 691,352
May 5, 2023 33.10 33.65 31.65 32.20 31.74 1,559,798
May 4, 2023 34.70 34.75 32.55 32.60 32.13 2,613,428
May 3, 2023 35.20 35.95 34.45 35.05 34.55 3,530,121
May 2, 2023 32.20 35.35 32.20 35.35 34.84 4,470,201
Apr 28, 2023 32.90 32.90 31.85 32.15 31.69 995,001
Apr 27, 2023 31.00 32.05 30.75 31.30 30.85 513,117
Apr 26, 2023 31.15 31.55 30.50 31.05 30.60 769,000

Related Tickers

1539.TW Chiu Ting Machinery Co., Ltd.
24.15
0.00%
 
4552.TW Lida Holdings Limited
30.30
-0.33%
 
1530.TW Awea mechantronic co.,ltd
32.00
0.00%
 
1595.TWO Chime Ball Technology Co.,Ltd.
34.85
+0.14%
 
6654.TWO Tian Zheng International Precision Machinery Co., Ltd.
50.10
-0.99%
 
1531.TW Kaulin Mfg. Co., Ltd.
13.50
-0.37%
 
1540.TW Roundtop Machinery Industries Co., Ltd.
19.90
-1.49%
 
1583.TW Goodway Machine Corp.
71.30
-0.83%
 
4562.TW Ying Han Technology Co., Ltd.
19.35
-1.28%
 
3580.TWO UVAT Technology Co., Ltd.
50.40
-0.20%