Pan-International Industrial Corp. (TPE:2328)
Taiwan
· Delayed Price · Currency is TWD 43.75
-3.55 (-7.51%)
Mar 9, 2026, 1:30 PM CST
TPE:2328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.95 | 44.60 | 43.10 | 43.75 | 43.75 | -7.51% | 5,501,113 |
| Mar 6, 2026 | 47.05 | 47.70 | 46.85 | 47.30 | 47.30 | -1.25% | 2,222,795 |
| Mar 5, 2026 | 47.80 | 48.35 | 46.85 | 47.90 | 47.90 | 3.90% | 3,129,858 |
| Mar 4, 2026 | 48.50 | 48.75 | 46.00 | 46.10 | 46.10 | -6.87% | 5,949,734 |
| Mar 3, 2026 | 51.50 | 52.10 | 49.50 | 49.50 | 49.50 | -3.70% | 5,802,549 |
| Mar 2, 2026 | 49.70 | 52.10 | 49.15 | 51.40 | 51.40 | 0.39% | 3,983,681 |
| Feb 26, 2026 | 51.70 | 51.90 | 50.80 | 51.20 | 51.20 | -0.78% | 3,670,341 |
| Feb 25, 2026 | 52.30 | 52.50 | 51.00 | 51.60 | 51.60 | -1.15% | 5,922,933 |
| Feb 24, 2026 | 50.50 | 52.80 | 50.50 | 52.20 | 52.20 | 5.45% | 11,149,025 |
| Feb 23, 2026 | 48.60 | 49.60 | 48.40 | 49.50 | 49.50 | 3.56% | 4,848,569 |
| Feb 11, 2026 | 48.65 | 48.65 | 47.25 | 47.80 | 47.80 | -1.75% | 4,698,624 |
| Feb 10, 2026 | 50.00 | 50.10 | 48.35 | 48.65 | 48.65 | -3.85% | 7,198,618 |
| Feb 9, 2026 | 51.10 | 52.10 | 50.50 | 50.60 | 50.60 | 1.00% | 3,416,300 |
| Feb 6, 2026 | 50.40 | 51.30 | 48.20 | 50.10 | 50.10 | -0.99% | 5,686,225 |
| Feb 5, 2026 | 51.80 | 52.50 | 50.60 | 50.60 | 50.60 | -3.98% | 5,305,785 |
| Feb 4, 2026 | 51.00 | 52.90 | 50.40 | 52.70 | 52.70 | 3.54% | 7,060,481 |
| Feb 3, 2026 | 50.70 | 51.50 | 50.00 | 50.90 | 50.90 | 2.21% | 4,308,422 |
| Feb 2, 2026 | 50.30 | 51.10 | 49.50 | 49.80 | 49.80 | -3.49% | 5,511,571 |
| Jan 30, 2026 | 52.80 | 52.80 | 50.20 | 51.60 | 51.60 | -2.09% | 6,624,574 |
| Jan 29, 2026 | 53.50 | 54.30 | 51.80 | 52.70 | 52.70 | -1.13% | 7,256,427 |
| Jan 28, 2026 | 52.80 | 54.30 | 52.50 | 53.30 | 53.30 | 1.14% | 8,346,585 |
| Jan 27, 2026 | 53.50 | 55.30 | 52.60 | 52.70 | 52.70 | -0.57% | 14,977,250 |
| Jan 26, 2026 | 53.10 | 53.40 | 51.90 | 53.00 | 53.00 | -0.93% | 10,331,680 |
| Jan 23, 2026 | 55.60 | 56.90 | 53.50 | 53.50 | 53.50 | -1.83% | 32,690,780 |
| Jan 22, 2026 | 55.00 | 56.20 | 54.10 | 54.50 | 54.50 | 1.68% | 23,199,391 |
| Jan 21, 2026 | 53.00 | 56.00 | 53.00 | 53.60 | 53.60 | 2.88% | 35,662,560 |
| Jan 20, 2026 | 53.40 | 53.40 | 51.60 | 52.10 | 52.10 | -1.88% | 11,883,769 |
| Jan 19, 2026 | 51.10 | 53.70 | 50.30 | 53.10 | 53.10 | 4.12% | 13,848,695 |
| Jan 16, 2026 | 50.60 | 52.80 | 49.70 | 51.00 | 51.00 | 1.39% | 14,309,480 |
| Jan 15, 2026 | 49.00 | 51.00 | 48.20 | 50.30 | 50.30 | 3.39% | 13,307,037 |
| Jan 14, 2026 | 47.70 | 49.00 | 47.70 | 48.65 | 48.65 | 2.31% | 4,630,366 |
| Jan 13, 2026 | 48.50 | 48.60 | 47.25 | 47.55 | 47.55 | -1.55% | 3,329,970 |
| Jan 12, 2026 | 48.00 | 48.70 | 47.85 | 48.30 | 48.30 | 1.68% | 2,199,351 |
| Jan 9, 2026 | 48.25 | 48.35 | 47.05 | 47.50 | 47.50 | -0.84% | 2,394,917 |
| Jan 8, 2026 | 49.05 | 49.35 | 47.80 | 47.90 | 47.90 | -1.84% | 4,896,551 |
| Jan 7, 2026 | 49.00 | 49.60 | 48.70 | 48.80 | 48.80 | -0.41% | 4,950,867 |
| Jan 6, 2026 | 48.50 | 49.20 | 48.40 | 49.00 | 49.00 | 1.87% | 4,662,307 |
| Jan 5, 2026 | 49.55 | 49.75 | 48.00 | 48.10 | 48.10 | -2.93% | 5,389,668 |
| Jan 2, 2026 | 49.30 | 49.60 | 48.80 | 49.55 | 49.55 | -0.30% | 6,242,952 |
| Dec 31, 2025 | 48.85 | 49.75 | 48.20 | 49.70 | 49.70 | 2.47% | 13,456,107 |
| Dec 30, 2025 | 48.50 | 48.50 | 47.80 | 48.50 | 48.50 | 0.94% | 5,010,794 |
| Dec 29, 2025 | 48.50 | 48.70 | 48.05 | 48.05 | 48.05 | -0.31% | 4,650,791 |
| Dec 26, 2025 | 48.50 | 48.55 | 47.60 | 48.20 | 48.20 | 0.10% | 6,134,436 |
| Dec 24, 2025 | 47.20 | 49.00 | 46.90 | 48.15 | 48.15 | 3.22% | 16,010,880 |
| Dec 23, 2025 | 47.20 | 47.30 | 46.60 | 46.65 | 46.65 | -0.85% | 1,327,599 |
| Dec 22, 2025 | 46.60 | 47.10 | 46.60 | 47.05 | 47.05 | 2.28% | 2,007,733 |
| Dec 19, 2025 | 45.90 | 46.25 | 45.60 | 46.00 | 46.00 | 1.32% | 1,932,176 |
| Dec 18, 2025 | 45.85 | 46.10 | 45.40 | 45.40 | 45.40 | -1.20% | 2,285,387 |
| Dec 17, 2025 | 46.55 | 46.95 | 45.95 | 45.95 | 45.95 | -0.54% | 2,751,414 |
| Dec 16, 2025 | 48.15 | 48.15 | 45.65 | 46.20 | 46.20 | -3.95% | 5,101,624 |
| Dec 15, 2025 | 46.60 | 48.80 | 46.10 | 48.10 | 48.10 | 1.58% | 3,315,033 |
| Dec 12, 2025 | 47.55 | 47.90 | 47.25 | 47.35 | 47.35 | - | 1,786,040 |
| Dec 11, 2025 | 47.90 | 48.10 | 47.15 | 47.35 | 47.35 | -0.32% | 2,521,972 |
| Dec 10, 2025 | 48.40 | 48.80 | 47.35 | 47.50 | 47.50 | -1.86% | 3,196,993 |
| Dec 9, 2025 | 48.10 | 48.45 | 47.70 | 48.40 | 48.40 | 1.68% | 3,340,657 |
| Dec 8, 2025 | 48.45 | 48.60 | 47.60 | 47.60 | 47.60 | -2.46% | 3,610,391 |
| Dec 5, 2025 | 48.80 | 49.60 | 48.60 | 48.80 | 48.80 | 0.72% | 8,399,131 |
| Dec 4, 2025 | 48.35 | 49.80 | 48.35 | 48.45 | 48.45 | 2.22% | 11,013,380 |
| Dec 3, 2025 | 47.40 | 48.20 | 47.30 | 47.40 | 47.40 | 0.74% | 2,856,146 |
| Dec 2, 2025 | 47.15 | 47.80 | 47.00 | 47.05 | 47.05 | -0.32% | 2,534,759 |
| Dec 1, 2025 | 47.50 | 47.55 | 46.75 | 47.20 | 47.20 | -0.53% | 2,454,219 |
| Nov 28, 2025 | 47.50 | 47.50 | 46.85 | 47.45 | 47.45 | 0.53% | 2,023,846 |
| Nov 27, 2025 | 47.45 | 47.60 | 46.85 | 47.20 | 47.20 | 0.53% | 1,816,613 |
| Nov 26, 2025 | 46.60 | 47.35 | 46.60 | 46.95 | 46.95 | 1.29% | 2,490,965 |
| Nov 25, 2025 | 46.70 | 46.95 | 46.15 | 46.35 | 46.35 | 0.76% | 2,439,301 |
| Nov 24, 2025 | 46.25 | 46.25 | 45.40 | 46.00 | 46.00 | 0.88% | 2,601,088 |
| Nov 21, 2025 | 46.60 | 46.95 | 45.40 | 45.60 | 45.60 | -4.10% | 4,332,382 |
| Nov 20, 2025 | 47.20 | 47.60 | 46.75 | 47.55 | 47.55 | 3.37% | 4,141,021 |
| Nov 19, 2025 | 46.50 | 47.10 | 45.65 | 46.00 | 46.00 | -1.08% | 5,062,174 |
| Nov 18, 2025 | 47.85 | 48.20 | 46.50 | 46.50 | 46.50 | -3.73% | 6,820,726 |
| Nov 17, 2025 | 49.65 | 49.70 | 48.30 | 48.30 | 48.30 | -3.30% | 6,713,534 |
| Nov 14, 2025 | 49.90 | 50.90 | 49.10 | 49.95 | 49.95 | -1.87% | 7,518,699 |
| Nov 13, 2025 | 51.30 | 51.90 | 50.60 | 50.90 | 50.90 | -1.36% | 6,641,192 |
| Nov 12, 2025 | 51.50 | 52.30 | 51.20 | 51.60 | 51.60 | 1.18% | 4,315,970 |
| Nov 11, 2025 | 51.60 | 51.90 | 51.00 | 51.00 | 51.00 | 0.20% | 4,499,441 |
| Nov 10, 2025 | 51.80 | 51.80 | 50.60 | 50.90 | 50.90 | -2.30% | 8,521,891 |
| Nov 7, 2025 | 53.00 | 53.30 | 51.90 | 52.10 | 52.10 | -2.98% | 5,501,885 |
| Nov 6, 2025 | 53.30 | 54.10 | 52.80 | 53.70 | 53.70 | 1.32% | 5,618,542 |
| Nov 5, 2025 | 51.10 | 53.00 | 50.70 | 53.00 | 53.00 | -0.75% | 7,772,237 |
| Nov 4, 2025 | 55.70 | 56.30 | 53.40 | 53.40 | 53.40 | -4.13% | 11,903,840 |
| Nov 3, 2025 | 56.20 | 56.50 | 55.30 | 55.70 | 55.70 | -0.89% | 6,955,309 |
| Oct 31, 2025 | 56.90 | 57.10 | 56.00 | 56.20 | 56.20 | -1.75% | 9,109,877 |
| Oct 30, 2025 | 58.70 | 59.20 | 56.20 | 57.20 | 57.20 | -2.22% | 37,330,190 |
| Oct 29, 2025 | 55.80 | 59.70 | 55.80 | 58.50 | 58.50 | 5.79% | 62,604,350 |
| Oct 28, 2025 | 56.00 | 56.30 | 54.90 | 55.30 | 55.30 | -2.12% | 9,382,941 |
| Oct 27, 2025 | 57.80 | 58.00 | 56.00 | 56.50 | 56.50 | -0.18% | 20,437,070 |
| Oct 23, 2025 | 55.80 | 56.70 | 54.70 | 56.60 | 56.60 | 1.43% | 13,778,180 |
| Oct 22, 2025 | 56.00 | 56.90 | 55.30 | 55.80 | 55.80 | -0.71% | 9,373,031 |
| Oct 21, 2025 | 56.40 | 57.10 | 55.40 | 56.20 | 56.20 | 0.72% | 17,079,050 |
| Oct 20, 2025 | 55.00 | 57.50 | 54.40 | 55.80 | 55.80 | 2.57% | 24,503,470 |
| Oct 17, 2025 | 53.40 | 54.40 | 53.20 | 54.40 | 54.40 | 0.93% | 13,880,980 |
| Oct 16, 2025 | 51.40 | 55.00 | 51.40 | 53.90 | 53.90 | 6.52% | 20,513,110 |
| Oct 15, 2025 | 51.50 | 51.50 | 50.40 | 50.60 | 50.60 | -0.59% | 6,649,454 |
| Oct 14, 2025 | 54.50 | 54.80 | 50.40 | 50.90 | 50.90 | -6.09% | 16,097,660 |
| Oct 13, 2025 | 52.50 | 54.30 | 51.20 | 54.20 | 54.20 | -1.63% | 12,349,590 |
| Oct 9, 2025 | 54.80 | 57.30 | 54.40 | 55.10 | 55.10 | 1.47% | 18,079,940 |
| Oct 8, 2025 | 55.00 | 55.00 | 53.80 | 54.30 | 54.30 | -1.81% | 6,467,588 |
| Oct 7, 2025 | 54.80 | 55.80 | 54.50 | 55.30 | 55.30 | 1.28% | 10,891,090 |
| Oct 3, 2025 | 55.50 | 56.50 | 54.30 | 54.60 | 54.60 | -1.97% | 16,072,770 |
| Oct 2, 2025 | 54.20 | 57.00 | 53.60 | 55.70 | 55.70 | 3.53% | 32,866,500 |