Parpro Corporation (TPE:4916)
Taiwan
· Delayed Price · Currency is TWD 56.10
-5.20 (-8.48%)
At close: Mar 9, 2026
Parpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.60 | 57.20 | 55.20 | 56.10 | 56.10 | -8.48% | 3,836,598 |
| Mar 6, 2026 | 61.30 | 63.00 | 60.60 | 61.30 | 61.30 | 0.66% | 5,660,621 |
| Mar 5, 2026 | 60.50 | 61.50 | 58.90 | 60.90 | 60.90 | 6.47% | 3,978,826 |
| Mar 4, 2026 | 59.40 | 61.10 | 56.20 | 57.20 | 57.20 | -4.83% | 5,437,115 |
| Mar 3, 2026 | 63.50 | 64.30 | 60.10 | 60.10 | 60.10 | -5.35% | 5,128,494 |
| Mar 2, 2026 | 65.00 | 66.00 | 62.60 | 63.50 | 63.50 | -0.47% | 9,981,820 |
| Feb 26, 2026 | 63.60 | 64.30 | 62.60 | 63.80 | 63.80 | 0.31% | 3,415,791 |
| Feb 25, 2026 | 65.10 | 65.50 | 63.30 | 63.60 | 63.60 | -1.70% | 4,015,400 |
| Feb 24, 2026 | 64.10 | 65.20 | 63.00 | 64.70 | 64.70 | 1.57% | 5,972,004 |
| Feb 23, 2026 | 61.40 | 64.60 | 61.00 | 63.70 | 63.70 | 5.81% | 6,479,995 |
| Feb 11, 2026 | 61.60 | 61.60 | 60.00 | 60.20 | 60.20 | -4.90% | 7,453,582 |
| Feb 10, 2026 | 63.00 | 63.40 | 60.30 | 63.30 | 63.30 | 2.76% | 4,604,302 |
| Feb 9, 2026 | 61.80 | 64.40 | 60.90 | 61.60 | 61.60 | 3.01% | 6,069,542 |
| Feb 6, 2026 | 61.50 | 61.60 | 58.00 | 59.80 | 59.80 | -3.86% | 6,595,403 |
| Feb 5, 2026 | 66.00 | 66.50 | 62.20 | 62.20 | 62.20 | -6.89% | 8,355,322 |
| Feb 4, 2026 | 64.60 | 67.40 | 63.50 | 66.80 | 66.80 | 3.57% | 11,768,210 |
| Feb 3, 2026 | 63.40 | 66.50 | 63.00 | 64.50 | 64.50 | 4.03% | 9,667,901 |
| Feb 2, 2026 | 63.50 | 65.40 | 61.50 | 62.00 | 62.00 | -3.28% | 7,671,885 |
| Jan 30, 2026 | 66.00 | 66.10 | 62.40 | 64.10 | 64.10 | -3.61% | 9,188,887 |
| Jan 29, 2026 | 66.90 | 69.50 | 64.50 | 66.50 | 66.50 | 0.15% | 17,228,580 |
| Jan 28, 2026 | 68.50 | 68.70 | 66.00 | 66.40 | 66.40 | -4.73% | 14,549,380 |
| Jan 27, 2026 | 70.00 | 74.20 | 69.10 | 69.70 | 69.70 | 1.01% | 35,546,640 |
| Jan 26, 2026 | 69.00 | 71.00 | 67.30 | 69.00 | 69.00 | 6.48% | 31,863,740 |
| Jan 23, 2026 | 64.50 | 66.30 | 62.50 | 64.80 | 64.80 | 1.41% | 11,669,850 |
| Jan 22, 2026 | 67.10 | 68.00 | 63.00 | 63.90 | 63.90 | -1.24% | 27,091,960 |
| Jan 21, 2026 | 62.50 | 64.90 | 61.60 | 64.70 | 64.70 | 2.86% | 15,321,240 |
| Jan 20, 2026 | 62.10 | 64.50 | 62.00 | 62.90 | 62.90 | 2.44% | 9,889,440 |
| Jan 19, 2026 | 61.10 | 62.80 | 61.00 | 61.40 | 61.40 | 0.66% | 5,108,938 |
| Jan 16, 2026 | 62.80 | 62.90 | 60.60 | 61.00 | 61.00 | -2.40% | 8,539,215 |
| Jan 15, 2026 | 62.70 | 65.10 | 62.40 | 62.50 | 62.50 | -1.42% | 14,800,750 |
| Jan 14, 2026 | 63.00 | 63.60 | 61.80 | 63.40 | 63.40 | 2.26% | 22,953,230 |
| Jan 13, 2026 | 62.50 | 62.50 | 59.80 | 62.00 | 62.00 | - | 15,207,640 |
| Jan 12, 2026 | 59.10 | 62.50 | 58.80 | 62.00 | 62.00 | 6.53% | 19,246,720 |
| Jan 9, 2026 | 60.50 | 61.40 | 57.60 | 58.20 | 58.20 | -0.68% | 10,627,930 |
| Jan 8, 2026 | 57.50 | 61.50 | 57.50 | 58.60 | 58.60 | 2.81% | 15,296,990 |
| Jan 7, 2026 | 56.10 | 57.10 | 55.50 | 57.00 | 57.00 | 1.60% | 3,537,041 |
| Jan 6, 2026 | 56.50 | 57.50 | 56.10 | 56.10 | 56.10 | -0.71% | 2,802,274 |
| Jan 5, 2026 | 58.20 | 59.70 | 56.50 | 56.50 | 56.50 | -3.09% | 5,429,810 |
| Jan 2, 2026 | 57.20 | 59.30 | 56.80 | 58.30 | 58.30 | 2.28% | 4,387,255 |
| Dec 31, 2025 | 58.00 | 58.70 | 57.00 | 57.00 | 57.00 | -1.89% | 4,005,118 |
| Dec 30, 2025 | 60.70 | 61.50 | 57.70 | 58.10 | 58.10 | -2.52% | 8,591,414 |
| Dec 29, 2025 | 59.00 | 60.90 | 59.00 | 59.60 | 59.60 | 0.68% | 6,301,609 |
| Dec 26, 2025 | 60.00 | 60.10 | 58.90 | 59.20 | 59.20 | -2.15% | 5,320,439 |
| Dec 24, 2025 | 61.20 | 62.50 | 58.70 | 60.50 | 60.50 | 0.83% | 26,005,130 |
| Dec 23, 2025 | 57.70 | 60.50 | 56.60 | 60.00 | 60.00 | 6.19% | 21,698,460 |
| Dec 22, 2025 | 56.50 | 57.10 | 55.30 | 56.50 | 56.50 | 0.53% | 5,405,018 |
| Dec 19, 2025 | 54.30 | 56.50 | 54.10 | 56.20 | 56.20 | 4.07% | 8,212,249 |
| Dec 18, 2025 | 54.10 | 54.40 | 53.30 | 54.00 | 54.00 | -0.92% | 3,642,092 |
| Dec 17, 2025 | 55.70 | 56.70 | 53.80 | 54.50 | 54.50 | -2.15% | 8,155,915 |
| Dec 16, 2025 | 57.50 | 59.50 | 55.00 | 55.70 | 55.70 | -4.13% | 15,602,680 |
| Dec 15, 2025 | 55.10 | 59.70 | 54.60 | 58.10 | 58.10 | 3.75% | 26,342,450 |
| Dec 12, 2025 | 53.30 | 57.20 | 52.60 | 56.00 | 56.00 | 7.28% | 20,328,830 |
| Dec 11, 2025 | 52.20 | 52.70 | 50.80 | 52.20 | 52.20 | - | 5,180,526 |
| Dec 10, 2025 | 51.70 | 55.00 | 51.40 | 52.20 | 52.20 | 2.96% | 15,531,420 |
| Dec 9, 2025 | 50.20 | 52.50 | 50.20 | 50.70 | 50.70 | 2.22% | 6,407,960 |
| Dec 8, 2025 | 48.50 | 49.75 | 48.00 | 49.60 | 49.60 | 3.87% | 3,991,902 |
| Dec 5, 2025 | 47.35 | 47.75 | 46.80 | 47.75 | 47.75 | 1.60% | 1,704,942 |
| Dec 4, 2025 | 46.40 | 47.15 | 46.40 | 47.00 | 47.00 | 2.06% | 1,609,986 |
| Dec 3, 2025 | 46.55 | 46.85 | 46.00 | 46.05 | 46.05 | -0.75% | 1,700,448 |
| Dec 2, 2025 | 47.45 | 47.45 | 46.40 | 46.40 | 46.40 | -1.49% | 1,531,658 |
| Dec 1, 2025 | 46.80 | 47.45 | 46.45 | 47.10 | 47.10 | 0.64% | 1,774,300 |
| Nov 28, 2025 | 47.50 | 47.90 | 46.35 | 46.80 | 46.80 | -1.27% | 3,658,039 |
| Nov 27, 2025 | 52.40 | 52.60 | 47.40 | 47.40 | 47.40 | -6.32% | 16,160,890 |
| Nov 26, 2025 | 47.30 | 50.60 | 47.30 | 50.60 | 50.60 | 10.00% | 8,777,345 |
| Nov 25, 2025 | 45.60 | 46.75 | 45.40 | 46.00 | 46.00 | 2.34% | 2,781,854 |
| Nov 24, 2025 | 44.25 | 45.45 | 43.85 | 44.95 | 44.95 | 2.51% | 2,815,451 |
| Nov 21, 2025 | 44.60 | 45.10 | 43.50 | 43.85 | 43.85 | -3.73% | 1,879,809 |
| Nov 20, 2025 | 45.40 | 46.05 | 45.15 | 45.55 | 45.55 | 1.67% | 1,382,077 |
| Nov 19, 2025 | 45.85 | 45.85 | 44.65 | 44.80 | 44.80 | -1.43% | 1,632,110 |
| Nov 18, 2025 | 47.00 | 47.25 | 45.20 | 45.45 | 45.45 | -2.88% | 2,933,091 |
| Nov 17, 2025 | 48.00 | 48.45 | 46.60 | 46.80 | 46.80 | -1.47% | 2,236,904 |
| Nov 14, 2025 | 48.50 | 49.55 | 47.50 | 47.50 | 47.50 | -3.26% | 2,518,373 |
| Nov 13, 2025 | 50.40 | 50.40 | 49.10 | 49.10 | 49.10 | -1.80% | 1,808,764 |
| Nov 12, 2025 | 49.60 | 50.60 | 49.60 | 50.00 | 50.00 | 1.01% | 1,660,898 |
| Nov 11, 2025 | 50.90 | 51.30 | 49.50 | 49.50 | 49.50 | -2.75% | 3,669,685 |
| Nov 10, 2025 | 51.20 | 51.50 | 49.85 | 50.90 | 50.90 | -1.17% | 2,317,562 |
| Nov 7, 2025 | 52.40 | 52.70 | 51.40 | 51.50 | 51.50 | -3.01% | 1,675,643 |
| Nov 6, 2025 | 52.80 | 54.20 | 51.90 | 53.10 | 53.10 | 1.72% | 2,469,003 |
| Nov 5, 2025 | 51.50 | 53.40 | 51.00 | 52.20 | 52.20 | - | 2,264,576 |
| Nov 4, 2025 | 54.00 | 54.90 | 52.20 | 52.20 | 52.20 | -2.06% | 3,848,636 |
| Nov 3, 2025 | 53.10 | 55.00 | 52.70 | 53.30 | 53.30 | 0.95% | 3,406,162 |
| Oct 31, 2025 | 51.80 | 53.00 | 51.70 | 52.80 | 52.80 | 2.33% | 1,692,978 |
| Oct 30, 2025 | 53.20 | 53.50 | 51.40 | 51.60 | 51.60 | -3.01% | 2,321,940 |
| Oct 29, 2025 | 53.10 | 53.90 | 53.00 | 53.20 | 53.20 | 0.76% | 1,796,161 |
| Oct 28, 2025 | 54.40 | 54.60 | 52.60 | 52.80 | 52.80 | -3.30% | 3,968,558 |
| Oct 27, 2025 | 53.70 | 55.30 | 52.50 | 54.60 | 54.60 | 2.63% | 2,560,385 |
| Oct 23, 2025 | 53.50 | 54.30 | 52.90 | 53.20 | 53.20 | -1.66% | 1,850,529 |
| Oct 22, 2025 | 53.80 | 54.40 | 53.40 | 54.10 | 54.10 | 0.93% | 1,974,257 |
| Oct 21, 2025 | 53.70 | 54.50 | 53.50 | 53.60 | 53.60 | 0.37% | 2,721,789 |
| Oct 20, 2025 | 54.10 | 54.30 | 53.00 | 53.40 | 53.40 | -1.29% | 2,621,198 |
| Oct 17, 2025 | 55.00 | 55.30 | 53.70 | 54.10 | 54.10 | -2.17% | 2,972,345 |
| Oct 16, 2025 | 55.30 | 56.30 | 54.90 | 55.30 | 55.30 | 0.55% | 3,544,988 |
| Oct 15, 2025 | 56.80 | 56.80 | 54.90 | 55.00 | 55.00 | -1.43% | 3,256,260 |
| Oct 14, 2025 | 59.80 | 60.90 | 54.50 | 55.80 | 55.80 | -4.78% | 8,471,798 |
| Oct 13, 2025 | 54.50 | 59.90 | 54.30 | 58.60 | 58.60 | -0.34% | 7,778,377 |
| Oct 9, 2025 | 59.20 | 59.50 | 57.80 | 58.80 | 58.80 | -0.34% | 3,335,616 |
| Oct 8, 2025 | 59.80 | 60.00 | 58.90 | 59.00 | 59.00 | -1.99% | 2,508,726 |
| Oct 7, 2025 | 60.10 | 61.20 | 59.20 | 60.20 | 60.20 | 0.33% | 3,718,755 |
| Oct 3, 2025 | 59.50 | 62.00 | 59.40 | 60.00 | 60.00 | -1.32% | 6,722,855 |
| Oct 2, 2025 | 60.90 | 61.50 | 60.00 | 60.80 | 60.80 | -0.65% | 5,632,872 |