Mail

3518.TW - Paragon Technologies Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD

Show:

Historical Prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	31.10	31.75	30.80	31.00	31.00	633,517
May 26, 2023	30.85	31.15	30.70	30.80	30.80	261,001
May 25, 2023	31.50	31.95	30.65	30.85	30.85	483,004
May 24, 2023	30.90	31.55	30.65	31.25	31.25	402,001
May 23, 2023	31.20	31.45	30.70	31.00	31.00	406,550
May 22, 2023	30.15	31.80	30.05	30.80	30.80	809,436
May 19, 2023	30.95	31.35	30.10	30.15	30.15	392,050
May 18, 2023	31.60	31.60	30.30	30.90	30.90	406,225
May 17, 2023	30.00	31.50	30.00	31.20	31.20	712,346
May 16, 2023	29.10	30.50	29.10	29.95	29.95	788,000
May 15, 2023	30.70	30.70	28.70	28.95	28.95	1,162,021
May 12, 2023	30.80	30.85	29.80	30.65	30.65	405,001
May 11, 2023	30.60	31.15	30.10	30.40	30.40	770,300
May 10, 2023	31.70	31.95	30.85	30.95	30.95	762,302
May 09, 2023	31.85	32.60	31.60	31.70	31.70	802,226
May 08, 2023	32.40	32.70	31.65	32.70	32.70	691,352
May 05, 2023	33.10	33.65	31.65	32.20	32.20	1,559,798
May 04, 2023	34.70	34.75	32.55	32.60	32.60	2,613,428
May 03, 2023	35.20	35.95	34.45	35.05	35.05	3,530,121
May 02, 2023	32.20	35.35	32.20	35.35	35.35	4,470,201
Apr 28, 2023	32.90	32.90	31.85	32.15	32.15	995,001
Apr 27, 2023	31.00	32.05	30.75	31.30	31.30	513,117
Apr 26, 2023	31.15	31.55	30.50	31.05	31.05	769,000
Apr 25, 2023	32.55	32.70	30.15	31.15	31.15	1,175,800
Apr 24, 2023	31.35	32.40	31.35	32.20	32.20	993,205
Apr 21, 2023	32.40	32.90	30.75	31.10	31.10	1,388,100
Apr 20, 2023	33.50	33.95	31.75	32.05	32.05	1,884,209
Apr 19, 2023	32.35	34.00	32.35	33.35	33.35	1,431,279
Apr 18, 2023	32.20	33.00	32.10	32.35	32.35	1,291,155
Apr 17, 2023	30.55	32.35	30.55	32.10	32.10	1,830,845
Apr 14, 2023	30.90	30.90	30.20	30.50	30.50	910,001
Apr 13, 2023	29.60	30.95	29.30	30.80	30.80	2,308,000
Apr 12, 2023	29.00	30.20	29.00	29.60	29.60	1,532,148
Apr 11, 2023	29.95	30.50	28.90	29.00	29.00	2,871,013
Apr 10, 2023	27.00	29.45	26.55	29.10	29.10	1,986,208
Apr 07, 2023	27.15	28.15	27.00	27.00	27.00	2,130,000
Apr 06, 2023	25.35	27.50	25.30	27.15	27.15	2,336,406
Mar 31, 2023	23.85	25.40	23.80	25.35	25.35	2,424,358
Mar 30, 2023	22.60	24.50	22.60	23.85	23.85	1,274,032
Mar 29, 2023	22.55	22.80	22.15	22.45	22.45	294,006
Mar 28, 2023	22.90	23.00	22.20	22.45	22.45	91,006
Mar 27, 2023	22.75	22.90	22.40	22.50	22.50	165,891
Mar 24, 2023	23.30	23.90	22.70	22.70	22.70	469,528
Mar 23, 2023	22.60	22.90	22.55	22.80	22.80	136,002
Mar 22, 2023	22.80	22.95	22.55	22.65	22.65	133,002
Mar 21, 2023	22.50	22.60	22.10	22.50	22.50	264,052
Mar 20, 2023	22.75	22.75	22.25	22.25	22.25	165,105
Mar 17, 2023	21.75	22.75	21.65	22.75	22.75	582,004
Mar 16, 2023	21.45	23.20	21.40	21.40	21.40	912,003
Mar 15, 2023	21.65	22.15	21.35	21.40	21.40	264,112
Mar 14, 2023	21.40	21.65	21.30	21.40	21.40	191,003
Mar 13, 2023	22.20	22.20	20.65	21.40	21.40	384,131
Mar 10, 2023	22.80	22.80	22.15	22.45	22.45	268,000
Mar 09, 2023	23.15	23.35	22.60	23.00	23.00	380,019
Mar 08, 2023	24.30	24.45	23.05	23.05	23.05	1,549,138
Mar 07, 2023	21.60	23.75	21.60	23.75	23.75	720,100
Mar 06, 2023	21.55	21.70	21.40	21.60	21.60	165,006
Mar 03, 2023	21.50	21.50	21.10	21.50	21.50	146,005
Mar 02, 2023	21.60	21.75	21.40	21.45	21.45	130,004
Mar 01, 2023	21.70	21.70	21.30	21.50	21.50	122,003
Feb 24, 2023	21.60	21.60	21.35	21.50	21.50	80,027
Feb 23, 2023	21.30	21.60	21.20	21.45	21.45	165,014
Feb 22, 2023	21.25	21.35	21.20	21.25	21.25	46,006
Feb 21, 2023	21.30	21.50	21.30	21.30	21.30	134,303
Feb 20, 2023	21.50	21.55	21.25	21.35	21.35	149,003
Feb 17, 2023	21.50	21.50	21.15	21.50	21.50	88,004
Feb 16, 2023	21.40	21.65	21.35	21.50	21.50	66,011
Feb 15, 2023	21.55	21.70	21.20	21.40	21.40	107,020
Feb 14, 2023	21.75	21.75	21.40	21.50	21.50	131,302
Feb 13, 2023	21.85	21.85	21.55	21.55	21.55	86,024
Feb 10, 2023	22.30	22.40	21.85	21.85	21.85	144,925
Feb 09, 2023	22.65	22.65	22.30	22.30	22.30	246,010
Feb 08, 2023	21.70	23.00	21.45	22.50	22.50	702,003
Feb 07, 2023	21.60	21.75	21.40	21.45	21.45	170,006
Feb 06, 2023	21.80	22.30	21.45	21.50	21.50	208,225
Feb 03, 2023	21.55	21.60	21.25	21.55	21.55	100,011
Feb 02, 2023	21.15	21.45	21.05	21.20	21.20	151,005
Feb 01, 2023	21.20	21.85	21.00	21.15	21.15	252,063
Jan 31, 2023	21.15	21.20	20.85	21.15	21.15	119,001
Jan 30, 2023	20.35	21.85	20.35	21.15	21.15	481,061
Jan 17, 2023	19.90	20.10	19.80	20.05	20.05	89,001
Jan 16, 2023	19.90	20.15	19.80	19.90	19.90	93,002
Jan 13, 2023	20.30	20.30	19.75	19.95	19.95	295,001
Jan 12, 2023	20.30	20.40	19.95	20.00	20.00	81,001
Jan 11, 2023	20.30	20.30	19.85	20.15	20.15	144,001
Jan 10, 2023	20.35	20.50	20.00	20.45	20.45	194,001
Jan 09, 2023	19.95	20.50	19.80	20.50	20.50	245,002
Jan 06, 2023	19.75	19.95	19.70	19.75	19.75	101,001
Jan 05, 2023	19.75	19.80	19.50	19.75	19.75	73,200
Jan 04, 2023	19.60	19.75	19.30	19.70	19.70	113,002
Jan 03, 2023	19.50	19.65	19.15	19.45	19.45	103,002
Dec 30, 2022	19.95	19.95	19.15	19.50	19.50	257,000
Dec 29, 2022	19.40	19.70	19.35	19.50	19.50	65,098
Dec 28, 2022	19.70	19.70	19.40	19.40	19.40	125,005
Dec 27, 2022	19.90	19.95	19.70	19.70	19.70	99,113
Dec 26, 2022	20.20	20.45	19.75	19.85	19.85	92,001
Dec 23, 2022	19.60	20.00	19.60	20.00	20.00	77,000
Dec 22, 2022	19.80	20.10	19.45	19.95	19.95	165,003
Dec 21, 2022	19.70	20.00	19.50	19.65	19.65	198,002
Dec 20, 2022	20.10	20.10	19.55	19.55	19.55	188,024
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...