Paragon Technologies Co., Ltd. (TPE:3518)
Taiwan
· Delayed Price · Currency is TWD 32.80
+1.20 (3.80%)
Apr 29, 2026, 1:30 PM CST
Paragon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.00 | 33.20 | 32.00 | 32.80 | 32.80 | 3.80% | 1,089,889 |
| Apr 28, 2026 | 30.00 | 31.60 | 29.90 | 31.60 | 31.60 | 7.85% | 749,365 |
| Apr 27, 2026 | 30.60 | 30.60 | 28.75 | 29.30 | 29.30 | -3.30% | 828,454 |
| Apr 24, 2026 | 31.00 | 31.70 | 30.15 | 30.30 | 30.30 | -0.98% | 791,666 |
| Apr 23, 2026 | 32.40 | 32.40 | 29.45 | 30.60 | 30.60 | -6.42% | 2,014,416 |
| Apr 22, 2026 | 30.75 | 33.75 | 30.00 | 32.70 | 32.70 | 5.48% | 4,140,116 |
| Apr 21, 2026 | 32.65 | 32.70 | 30.75 | 31.00 | 31.00 | 4.20% | 6,494,597 |
| Apr 20, 2026 | 28.00 | 29.75 | 28.00 | 29.75 | 29.75 | 9.98% | 1,535,752 |
| Apr 17, 2026 | 26.00 | 27.50 | 25.80 | 27.05 | 27.05 | 3.24% | 4,220,702 |
| Apr 16, 2026 | 24.25 | 26.20 | 24.15 | 26.20 | 26.20 | 9.85% | 4,185,998 |
| Apr 15, 2026 | 22.50 | 24.00 | 22.50 | 23.85 | 23.85 | 7.67% | 1,446,793 |
| Apr 14, 2026 | 21.55 | 22.50 | 21.55 | 22.15 | 22.15 | 2.78% | 567,284 |
| Apr 13, 2026 | 20.30 | 21.95 | 20.30 | 21.55 | 21.55 | 6.95% | 385,717 |
| Apr 10, 2026 | 20.15 | 21.00 | 19.95 | 20.15 | 20.15 | 0.50% | 369,680 |
| Apr 9, 2026 | 20.50 | 20.70 | 20.05 | 20.05 | 20.05 | -3.14% | 318,444 |
| Apr 8, 2026 | 20.65 | 21.10 | 20.65 | 20.70 | 20.70 | 0.73% | 167,487 |
| Apr 7, 2026 | 20.40 | 21.00 | 20.25 | 20.55 | 20.55 | 0.49% | 127,509 |
| Apr 2, 2026 | 20.95 | 20.95 | 20.20 | 20.45 | 20.45 | -0.73% | 83,439 |
| Apr 1, 2026 | 20.65 | 20.90 | 20.40 | 20.60 | 20.60 | 3.26% | 109,937 |
| Mar 31, 2026 | 21.95 | 22.05 | 19.90 | 19.95 | 19.95 | -4.77% | 417,893 |
| Mar 30, 2026 | 21.70 | 21.70 | 20.75 | 20.95 | 20.95 | -3.46% | 283,349 |
| Mar 27, 2026 | 22.00 | 22.00 | 21.30 | 21.70 | 21.70 | -1.59% | 170,220 |
| Mar 26, 2026 | 22.80 | 22.80 | 22.05 | 22.05 | 22.05 | -0.23% | 221,162 |
| Mar 25, 2026 | 22.30 | 22.35 | 22.00 | 22.10 | 22.10 | 0.91% | 154,502 |
| Mar 24, 2026 | 22.35 | 22.65 | 21.90 | 21.90 | 21.90 | -1.35% | 250,427 |
| Mar 23, 2026 | 22.00 | 22.60 | 21.75 | 22.20 | 22.20 | -3.06% | 355,271 |
| Mar 20, 2026 | 22.70 | 23.20 | 22.10 | 22.90 | 22.90 | 1.55% | 694,946 |
| Mar 19, 2026 | 21.75 | 23.25 | 21.60 | 22.55 | 22.55 | 3.68% | 666,960 |
| Mar 18, 2026 | 21.35 | 21.75 | 20.80 | 21.75 | 21.75 | 4.32% | 257,664 |
| Mar 17, 2026 | 20.80 | 21.40 | 20.55 | 20.85 | 20.85 | 3.22% | 277,582 |
| Mar 16, 2026 | 20.30 | 21.00 | 20.00 | 20.20 | 20.20 | 0.25% | 216,907 |
| Mar 13, 2026 | 20.15 | 20.40 | 20.15 | 20.15 | 20.15 | -0.74% | 129,640 |
| Mar 12, 2026 | 20.50 | 20.50 | 20.15 | 20.30 | 20.30 | -0.73% | 150,054 |
| Mar 11, 2026 | 20.30 | 20.75 | 20.30 | 20.45 | 20.45 | 2.00% | 208,959 |
| Mar 10, 2026 | 20.20 | 20.45 | 20.00 | 20.05 | 20.05 | 1.52% | 187,382 |
| Mar 9, 2026 | 20.10 | 20.25 | 19.00 | 19.75 | 19.75 | -5.28% | 273,404 |
| Mar 6, 2026 | 20.95 | 21.10 | 20.45 | 20.85 | 20.85 | -1.18% | 111,139 |
| Mar 5, 2026 | 20.60 | 21.15 | 20.30 | 21.10 | 21.10 | 4.46% | 210,478 |
| Mar 4, 2026 | 21.15 | 21.20 | 20.10 | 20.20 | 20.20 | -6.91% | 450,904 |
| Mar 3, 2026 | 22.45 | 22.55 | 21.60 | 21.70 | 21.70 | -3.56% | 332,241 |
| Mar 2, 2026 | 21.15 | 23.00 | 21.10 | 22.50 | 22.50 | 6.38% | 596,614 |
| Feb 26, 2026 | 21.05 | 22.00 | 20.85 | 21.15 | 21.15 | 1.44% | 366,102 |
| Feb 25, 2026 | 21.30 | 21.50 | 20.80 | 20.85 | 20.85 | -1.65% | 284,478 |
| Feb 24, 2026 | 21.50 | 21.70 | 21.00 | 21.20 | 21.20 | -0.70% | 286,589 |
| Feb 23, 2026 | 21.00 | 21.70 | 20.90 | 21.35 | 21.35 | 2.64% | 375,295 |
| Feb 11, 2026 | 21.00 | 21.20 | 20.65 | 20.80 | 20.80 | -2.35% | 226,806 |
| Feb 10, 2026 | 21.50 | 21.50 | 20.95 | 21.30 | 21.30 | 2.16% | 88,469 |
| Feb 9, 2026 | 20.95 | 21.70 | 20.85 | 20.85 | 20.85 | 0.48% | 135,165 |
| Feb 6, 2026 | 21.25 | 21.25 | 20.50 | 20.75 | 20.75 | -2.58% | 183,388 |
| Feb 5, 2026 | 21.35 | 21.95 | 21.30 | 21.30 | 21.30 | -0.47% | 96,018 |
| Feb 4, 2026 | 20.70 | 21.45 | 20.70 | 21.40 | 21.40 | 2.39% | 133,662 |
| Feb 3, 2026 | 21.00 | 21.15 | 20.60 | 20.90 | 20.90 | 0.97% | 115,236 |
| Feb 2, 2026 | 21.15 | 21.25 | 20.55 | 20.70 | 20.70 | -1.66% | 280,931 |
| Jan 30, 2026 | 21.45 | 21.45 | 20.95 | 21.05 | 21.05 | -2.09% | 375,218 |
| Jan 29, 2026 | 22.35 | 22.35 | 21.50 | 21.50 | 21.50 | -3.80% | 328,226 |
| Jan 28, 2026 | 22.50 | 22.55 | 22.25 | 22.35 | 22.35 | -0.22% | 234,255 |
| Jan 27, 2026 | 22.90 | 22.90 | 22.25 | 22.40 | 22.40 | -2.61% | 380,367 |
| Jan 26, 2026 | 22.95 | 23.20 | 22.50 | 23.00 | 23.00 | 0.44% | 470,163 |
| Jan 23, 2026 | 22.40 | 23.55 | 22.40 | 22.90 | 22.90 | 3.39% | 829,803 |
| 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 |