Pan-International Industrial Corp. (TPE:2328)
Taiwan
· Delayed Price · Currency is TWD 48.80
+0.35 (0.72%)
At close: Dec 5, 2025
TPE:2328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,001,860 |
| 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 |
| Oct 1, 2025 | 54.30 | 55.50 | 53.80 | 53.80 | 53.80 | -0.92% | 7,467,225 |
| Sep 30, 2025 | 54.30 | 54.50 | 53.70 | 54.30 | 54.30 | 0.56% | 6,021,931 |
| Sep 26, 2025 | 56.60 | 56.70 | 53.60 | 54.00 | 54.00 | -5.43% | 21,018,380 |
| Sep 25, 2025 | 57.10 | 58.40 | 55.60 | 57.10 | 57.10 | -1.55% | 32,990,950 |
| Sep 24, 2025 | 54.40 | 58.40 | 54.40 | 58.00 | 58.00 | 7.21% | 59,327,660 |
| Sep 23, 2025 | 54.50 | 54.90 | 53.90 | 54.10 | 54.10 | -0.55% | 8,653,411 |
| Sep 22, 2025 | 54.40 | 54.70 | 53.80 | 54.40 | 54.40 | 0.74% | 6,804,147 |
| Sep 19, 2025 | 53.90 | 54.20 | 53.20 | 54.00 | 54.00 | 0.93% | 7,385,159 |
| Sep 18, 2025 | 53.80 | 54.10 | 52.80 | 53.50 | 53.50 | -0.19% | 10,339,130 |
| Sep 17, 2025 | 54.40 | 54.80 | 53.50 | 53.60 | 53.60 | -1.65% | 8,950,508 |
| Sep 16, 2025 | 54.80 | 55.00 | 53.40 | 54.50 | 54.50 | 0.37% | 12,280,110 |
| Sep 15, 2025 | 56.20 | 56.60 | 54.00 | 54.30 | 54.30 | -3.89% | 18,257,730 |
| Sep 12, 2025 | 57.20 | 57.60 | 55.80 | 56.50 | 56.50 | -0.53% | 18,902,920 |
| Sep 11, 2025 | 59.50 | 59.80 | 55.70 | 56.80 | 56.80 | -6.43% | 56,752,230 |
| Sep 10, 2025 | 55.80 | 60.70 | 55.60 | 60.70 | 60.70 | 9.96% | 74,530,030 |
| Sep 9, 2025 | 55.70 | 56.50 | 54.60 | 55.20 | 55.20 | -0.90% | 17,700,590 |
| Sep 8, 2025 | 55.10 | 56.30 | 54.00 | 55.70 | 55.70 | 2.20% | 19,924,870 |
| Sep 5, 2025 | 54.80 | 55.20 | 54.00 | 54.50 | 54.50 | 0.18% | 13,022,680 |
| Sep 4, 2025 | 56.90 | 57.20 | 54.20 | 54.40 | 54.40 | -2.86% | 21,838,450 |
| Sep 3, 2025 | 56.30 | 56.50 | 55.20 | 56.00 | 56.00 | 1.27% | 16,317,810 |
| Sep 2, 2025 | 59.00 | 59.00 | 55.00 | 55.30 | 55.30 | -4.98% | 31,397,290 |
| Sep 1, 2025 | 59.00 | 60.50 | 57.90 | 58.20 | 58.20 | -1.02% | 31,844,910 |
| Aug 29, 2025 | 61.40 | 61.90 | 58.30 | 58.80 | 58.80 | -3.45% | 46,629,470 |
| Aug 28, 2025 | 61.50 | 62.30 | 59.70 | 60.90 | 60.90 | 0.50% | 54,076,520 |
| Aug 27, 2025 | 62.40 | 62.50 | 59.50 | 60.60 | 60.60 | -2.26% | 60,574,140 |
| Aug 26, 2025 | 62.40 | 63.70 | 59.80 | 62.00 | 62.00 | 4.38% | 145,398,600 |
| Aug 25, 2025 | 57.50 | 59.40 | 56.30 | 59.40 | 59.40 | 10.00% | 58,898,350 |
| Aug 22, 2025 | 54.80 | 58.00 | 53.60 | 54.00 | 54.00 | 1.50% | 160,914,100 |
| Aug 21, 2025 | 48.60 | 53.20 | 48.60 | 53.20 | 53.20 | 9.80% | 56,845,850 |
| Aug 20, 2025 | 48.10 | 49.45 | 47.50 | 48.45 | 48.45 | 0.73% | 58,810,120 |
| Aug 19, 2025 | 47.85 | 49.80 | 47.50 | 48.10 | 48.10 | 1.80% | 62,536,140 |
| Aug 18, 2025 | 46.60 | 47.45 | 45.70 | 47.25 | 47.25 | 1.29% | 41,314,120 |
| Aug 15, 2025 | 44.90 | 46.65 | 43.90 | 46.65 | 46.65 | 5.78% | 67,755,110 |
| Aug 14, 2025 | 43.80 | 44.30 | 43.30 | 44.10 | 44.10 | 1.38% | 14,068,310 |
| Aug 13, 2025 | 44.65 | 45.00 | 42.85 | 43.50 | 43.50 | -1.69% | 20,114,710 |
| Aug 12, 2025 | 44.95 | 45.50 | 43.75 | 44.25 | 44.25 | -0.56% | 28,641,370 |
| Aug 11, 2025 | 43.00 | 44.75 | 42.70 | 44.50 | 44.50 | 3.25% | 29,757,860 |
| Aug 8, 2025 | 43.15 | 43.70 | 42.50 | 43.10 | 43.10 | -0.69% | 14,915,010 |
| Aug 7, 2025 | 43.30 | 44.35 | 43.00 | 43.40 | 43.40 | 1.17% | 24,277,310 |
| Aug 6, 2025 | 43.70 | 43.70 | 42.80 | 42.90 | 42.90 | -1.27% | 9,520,537 |
| Aug 5, 2025 | 43.20 | 44.00 | 43.10 | 43.45 | 43.45 | 1.28% | 19,264,080 |
| Aug 4, 2025 | 42.70 | 43.20 | 42.20 | 42.90 | 42.90 | -0.46% | 7,317,285 |
| Aug 1, 2025 | 42.40 | 43.70 | 41.85 | 43.10 | 43.10 | -0.23% | 10,480,270 |
| Jul 31, 2025 | 43.65 | 43.85 | 42.85 | 43.20 | 43.20 | -0.92% | 17,877,030 |
| Jul 30, 2025 | 42.70 | 43.75 | 41.90 | 43.60 | 43.60 | 3.07% | 20,406,510 |
| Jul 29, 2025 | 43.00 | 43.45 | 42.15 | 42.30 | 42.30 | -1.51% | 12,181,630 |
| Jul 28, 2025 | 42.40 | 42.95 | 42.00 | 42.95 | 42.95 | 1.54% | 8,775,847 |
| Jul 25, 2025 | 43.10 | 43.25 | 42.30 | 42.30 | 42.30 | -2.53% | 16,883,140 |
| Jul 24, 2025 | 44.05 | 44.95 | 42.85 | 43.40 | 43.40 | -0.23% | 44,067,670 |
| Jul 23, 2025 | 41.20 | 43.95 | 41.15 | 43.50 | 43.50 | 6.49% | 45,210,970 |
| Jul 22, 2025 | 41.70 | 42.25 | 40.65 | 40.85 | 40.85 | -2.04% | 21,521,140 |
| Jul 21, 2025 | 42.40 | 42.90 | 41.55 | 41.70 | 41.70 | -1.42% | 22,645,230 |
| Jul 18, 2025 | 41.70 | 43.50 | 41.50 | 42.30 | 42.30 | 2.92% | 52,925,270 |
| Jul 17, 2025 | 40.80 | 41.50 | 40.45 | 41.10 | 41.10 | 2.49% | 17,578,340 |
| Jul 16, 2025 | 40.50 | 40.65 | 40.10 | 40.10 | 40.10 | -0.74% | 7,727,988 |
| Jul 15, 2025 | 40.10 | 40.90 | 39.95 | 40.40 | 40.40 | 1.51% | 11,323,390 |