Paragon Technologies Co., Ltd. (TPE:3518)
Taiwan · Delayed Price · Currency is TWD 22.15
-1.30 (-5.54%)
Jan 22, 2026, 1:35 PM CST
Paragon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.95 | 24.95 | 22.15 | 22.15 | 22.15 | -5.54% | 2,550,220 |
| Jan 21, 2026 | 21.35 | 23.45 | 21.35 | 23.45 | 23.45 | 9.84% | 1,252,068 |
| Jan 20, 2026 | 21.15 | 21.55 | 21.15 | 21.35 | 21.35 | -0.47% | 249,054 |
| Jan 19, 2026 | 21.80 | 21.85 | 21.35 | 21.45 | 21.45 | -0.92% | 340,605 |
| Jan 16, 2026 | 21.50 | 21.75 | 21.35 | 21.65 | 21.65 | 0.70% | 332,579 |
| Jan 15, 2026 | 21.50 | 21.55 | 21.25 | 21.50 | 21.50 | - | 183,721 |
| Jan 14, 2026 | 21.50 | 21.65 | 21.30 | 21.50 | 21.50 | 0.70% | 255,251 |
| Jan 13, 2026 | 21.55 | 21.55 | 21.25 | 21.35 | 21.35 | -0.70% | 206,678 |
| Jan 12, 2026 | 21.55 | 21.75 | 21.45 | 21.50 | 21.50 | -0.92% | 307,059 |
| Jan 9, 2026 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | 0.70% | 179,476 |
| Jan 8, 2026 | 21.85 | 21.95 | 21.50 | 21.55 | 21.55 | -1.60% | 226,526 |
| Jan 7, 2026 | 22.00 | 22.05 | 21.75 | 21.90 | 21.90 | 0.92% | 288,576 |
| Jan 6, 2026 | 21.70 | 22.45 | 21.65 | 21.70 | 21.70 | 0.93% | 290,013 |
| Jan 5, 2026 | 21.75 | 21.90 | 21.05 | 21.50 | 21.50 | -0.23% | 369,747 |
| Jan 2, 2026 | 21.25 | 21.70 | 21.10 | 21.55 | 21.55 | 1.41% | 210,912 |
| Dec 31, 2025 | 21.60 | 21.65 | 21.05 | 21.25 | 21.25 | -1.62% | 143,956 |
| Dec 30, 2025 | 21.85 | 21.90 | 21.45 | 21.60 | 21.60 | -0.92% | 156,373 |
| Dec 29, 2025 | 21.10 | 22.00 | 21.10 | 21.80 | 21.80 | 3.56% | 442,826 |
| Dec 26, 2025 | 21.40 | 21.40 | 20.90 | 21.05 | 21.05 | 1.45% | 71,401 |
| Dec 24, 2025 | 21.15 | 21.15 | 20.70 | 20.75 | 20.75 | -0.48% | 90,729 |
| Dec 23, 2025 | 21.10 | 21.40 | 20.85 | 20.85 | 20.85 | -1.18% | 134,039 |
| Dec 22, 2025 | 20.50 | 21.15 | 20.15 | 21.10 | 21.10 | 3.69% | 263,354 |
| Dec 19, 2025 | 20.35 | 20.45 | 20.05 | 20.35 | 20.35 | 0.74% | 81,462 |
| Dec 18, 2025 | 20.25 | 20.45 | 20.05 | 20.20 | 20.20 | - | 53,526 |
| Dec 17, 2025 | 20.15 | 20.65 | 20.10 | 20.20 | 20.20 | -0.49% | 141,845 |
| Dec 16, 2025 | 21.00 | 21.00 | 20.00 | 20.30 | 20.30 | -2.87% | 266,989 |
| Dec 15, 2025 | 20.95 | 21.20 | 20.90 | 20.90 | 20.90 | -0.24% | 105,329 |
| Dec 12, 2025 | 20.60 | 21.10 | 20.60 | 20.95 | 20.95 | - | 47,442 |
| Dec 11, 2025 | 21.40 | 21.50 | 20.90 | 20.95 | 20.95 | -0.48% | 109,020 |
| Dec 10, 2025 | 21.35 | 22.00 | 21.05 | 21.05 | 21.05 | -2.09% | 300,007 |
| Dec 9, 2025 | 21.10 | 21.50 | 20.90 | 21.50 | 21.50 | 1.90% | 179,416 |
| Dec 8, 2025 | 21.05 | 21.40 | 20.80 | 21.10 | 21.10 | 1.93% | 186,805 |
| Dec 5, 2025 | 21.00 | 21.40 | 20.70 | 20.70 | 20.70 | -2.13% | 89,334 |
| Dec 4, 2025 | 21.45 | 21.50 | 21.00 | 21.15 | 21.15 | -0.94% | 115,289 |
| Dec 3, 2025 | 20.70 | 21.60 | 20.70 | 21.35 | 21.35 | 1.67% | 340,715 |
| Dec 2, 2025 | 20.85 | 21.00 | 20.50 | 21.00 | 21.00 | 1.20% | 151,554 |
| Dec 1, 2025 | 20.75 | 21.45 | 20.75 | 20.75 | 20.75 | 0.24% | 180,636 |
| Nov 28, 2025 | 20.40 | 21.00 | 20.15 | 20.70 | 20.70 | 1.47% | 232,889 |
| Nov 27, 2025 | 20.00 | 20.60 | 19.80 | 20.40 | 20.40 | 1.75% | 187,537 |
| Nov 26, 2025 | 19.80 | 20.35 | 19.80 | 20.05 | 20.05 | 2.30% | 167,737 |
| Nov 25, 2025 | 19.80 | 20.45 | 19.55 | 19.60 | 19.60 | -1.01% | 102,357 |
| Nov 24, 2025 | 19.65 | 19.80 | 19.35 | 19.80 | 19.80 | 2.59% | 87,380 |
| Nov 21, 2025 | 19.80 | 19.80 | 19.25 | 19.30 | 19.30 | -2.53% | 150,414 |
| Nov 20, 2025 | 19.85 | 20.05 | 19.75 | 19.80 | 19.80 | 0.51% | 110,280 |
| Nov 19, 2025 | 19.85 | 19.85 | 19.30 | 19.70 | 19.70 | -0.25% | 147,720 |
| Nov 18, 2025 | 19.55 | 19.95 | 19.30 | 19.75 | 19.75 | - | 275,714 |
| Nov 17, 2025 | 21.15 | 21.15 | 19.70 | 19.75 | 19.75 | -4.36% | 271,791 |
| Nov 14, 2025 | 20.20 | 20.70 | 20.00 | 20.65 | 20.65 | 2.23% | 200,128 |
| Nov 13, 2025 | 20.50 | 20.90 | 20.05 | 20.20 | 20.20 | -1.46% | 426,474 |
| Nov 12, 2025 | 19.85 | 20.60 | 19.85 | 20.50 | 20.50 | 3.80% | 319,277 |