Parade Technologies, Ltd. (TPEX:4966)
Taiwan
· Delayed Price · Currency is TWD 568.00
-20.00 (-3.40%)
Apr 29, 2026, 1:30 PM CST
Parade Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 608.00 | 610.00 | 588.00 | 588.00 | 588.00 | -4.39% | 2,613,221 |
| Apr 27, 2026 | 651.00 | 652.00 | 608.00 | 615.00 | 615.00 | -5.24% | 4,849,166 |
| Apr 24, 2026 | 645.00 | 660.00 | 630.00 | 649.00 | 649.00 | 8.17% | 7,883,557 |
| Apr 23, 2026 | 620.00 | 649.00 | 579.00 | 600.00 | 600.00 | 1.69% | 7,390,770 |
| Apr 22, 2026 | 538.00 | 590.00 | 536.00 | 590.00 | 590.00 | 9.87% | 3,594,229 |
| Apr 21, 2026 | 539.00 | 541.00 | 526.00 | 537.00 | 537.00 | 0.94% | 968,129 |
| Apr 20, 2026 | 549.00 | 558.00 | 531.00 | 532.00 | 532.00 | -2.56% | 1,516,441 |
| Apr 17, 2026 | 554.00 | 554.00 | 543.00 | 546.00 | 546.00 | -1.62% | 915,574 |
| Apr 16, 2026 | 534.00 | 568.00 | 532.00 | 555.00 | 555.00 | 4.72% | 1,763,227 |
| Apr 15, 2026 | 545.00 | 545.00 | 528.00 | 530.00 | 530.00 | -1.67% | 761,220 |
| Apr 14, 2026 | 526.00 | 545.00 | 521.00 | 539.00 | 539.00 | 3.65% | 1,207,116 |
| Apr 13, 2026 | 532.00 | 545.00 | 520.00 | 520.00 | 520.00 | -2.44% | 1,179,789 |
| Apr 10, 2026 | 498.00 | 537.00 | 498.00 | 533.00 | 533.00 | 6.39% | 1,928,878 |
| Apr 9, 2026 | 481.00 | 502.00 | 476.50 | 501.00 | 501.00 | 4.81% | 1,033,437 |
| Apr 8, 2026 | 480.00 | 484.50 | 475.00 | 478.00 | 478.00 | 0.63% | 651,095 |
| Apr 7, 2026 | 468.00 | 477.00 | 464.00 | 475.00 | 475.00 | 2.48% | 422,308 |
| Apr 2, 2026 | 477.50 | 478.00 | 463.50 | 463.50 | 463.50 | -3.84% | 663,848 |
| Apr 1, 2026 | 488.00 | 492.00 | 482.00 | 482.00 | 473.09 | 1.26% | 742,636 |
| Mar 31, 2026 | 483.00 | 491.50 | 474.50 | 476.00 | 467.20 | -1.86% | 657,691 |
| Mar 30, 2026 | 490.00 | 497.00 | 485.00 | 485.00 | 476.04 | -3.00% | 609,781 |
| Mar 27, 2026 | 495.00 | 503.00 | 490.00 | 500.00 | 490.76 | 0.60% | 410,946 |
| Mar 26, 2026 | 498.50 | 510.00 | 496.50 | 497.00 | 487.81 | - | 480,449 |
| Mar 25, 2026 | 506.00 | 506.00 | 494.50 | 497.00 | 487.81 | 0.51% | 330,286 |
| Mar 24, 2026 | 514.00 | 517.00 | 492.00 | 494.50 | 485.36 | -0.90% | 569,027 |
| Mar 23, 2026 | 510.00 | 510.00 | 499.00 | 499.00 | 489.78 | -4.04% | 564,264 |
| Mar 20, 2026 | 503.00 | 521.00 | 497.00 | 520.00 | 510.39 | 3.38% | 769,783 |
| Mar 19, 2026 | 519.00 | 520.00 | 501.00 | 503.00 | 493.70 | -2.33% | 647,469 |
| Mar 18, 2026 | 520.00 | 522.00 | 515.00 | 515.00 | 505.48 | 0.59% | 491,554 |
| Mar 17, 2026 | 529.00 | 532.00 | 510.00 | 512.00 | 502.54 | -1.54% | 829,041 |
| Mar 16, 2026 | 526.00 | 526.00 | 514.00 | 520.00 | 510.39 | -0.38% | 396,374 |
| Mar 13, 2026 | 520.00 | 529.00 | 517.00 | 522.00 | 512.35 | -1.32% | 470,561 |
| Mar 12, 2026 | 533.00 | 536.00 | 523.00 | 529.00 | 519.22 | -0.75% | 475,205 |
| Mar 11, 2026 | 525.00 | 538.00 | 525.00 | 533.00 | 523.15 | 1.91% | 549,427 |
| Mar 10, 2026 | 511.00 | 526.00 | 509.00 | 523.00 | 513.33 | 5.02% | 587,938 |
| Mar 9, 2026 | 498.00 | 500.00 | 483.00 | 498.00 | 488.79 | -4.96% | 817,491 |
| Mar 6, 2026 | 519.00 | 525.00 | 515.00 | 524.00 | 514.31 | 0.96% | 498,123 |
| Mar 5, 2026 | 515.00 | 522.00 | 508.00 | 519.00 | 509.41 | 3.59% | 714,739 |
| Mar 4, 2026 | 515.00 | 515.00 | 492.50 | 501.00 | 491.74 | -4.39% | 1,311,258 |
| Mar 3, 2026 | 535.00 | 537.00 | 521.00 | 524.00 | 514.31 | -2.06% | 847,656 |
| Mar 2, 2026 | 530.00 | 538.00 | 526.00 | 535.00 | 525.11 | -1.83% | 957,597 |
| Feb 26, 2026 | 542.00 | 545.00 | 535.00 | 545.00 | 534.93 | 0.37% | 1,115,731 |
| Feb 25, 2026 | 526.00 | 543.00 | 525.00 | 543.00 | 532.96 | 4.62% | 1,545,174 |
| Feb 24, 2026 | 514.00 | 526.00 | 511.00 | 519.00 | 509.41 | 0.97% | 634,090 |
| Feb 23, 2026 | 515.00 | 515.00 | 487.50 | 514.00 | 504.50 | 1.18% | 1,396,124 |
| Feb 11, 2026 | 514.00 | 517.00 | 501.00 | 508.00 | 498.61 | -1.36% | 1,396,843 |
| Feb 10, 2026 | 521.00 | 523.00 | 511.00 | 515.00 | 505.48 | -0.39% | 396,558 |
| Feb 9, 2026 | 530.00 | 530.00 | 515.00 | 517.00 | 507.44 | -0.39% | 345,844 |
| Feb 6, 2026 | 518.00 | 525.00 | 505.00 | 519.00 | 509.41 | -0.38% | 580,194 |
| Feb 5, 2026 | 518.00 | 535.00 | 518.00 | 521.00 | 511.37 | -1.33% | 582,095 |
| Feb 4, 2026 | 526.00 | 530.00 | 524.00 | 528.00 | 518.24 | 0.38% | 352,288 |
| Feb 3, 2026 | 524.00 | 533.00 | 520.00 | 526.00 | 516.28 | 1.94% | 561,589 |
| Feb 2, 2026 | 515.00 | 524.00 | 509.00 | 516.00 | 506.46 | -2.46% | 970,308 |
| Jan 30, 2026 | 561.00 | 563.00 | 529.00 | 529.00 | 519.22 | -7.36% | 2,304,345 |
| Jan 29, 2026 | 588.00 | 588.00 | 569.00 | 571.00 | 560.45 | -2.23% | 865,883 |
| Jan 28, 2026 | 590.00 | 603.00 | 582.00 | 584.00 | 573.21 | -0.34% | 1,254,792 |
| Jan 27, 2026 | 578.00 | 588.00 | 573.00 | 586.00 | 575.17 | 1.74% | 932,856 |
| Jan 26, 2026 | 574.00 | 579.00 | 568.00 | 576.00 | 565.35 | 1.23% | 947,598 |
| Jan 23, 2026 | 570.00 | 583.00 | 566.00 | 569.00 | 558.48 | 0.71% | 1,467,286 |
| Jan 22, 2026 | 565.00 | 571.00 | 560.00 | 565.00 | 554.56 | 0.53% | 751,405 |
| Jan 21, 2026 | 574.00 | 578.00 | 561.00 | 562.00 | 551.61 | -2.60% | 1,243,598 |
| Jan 20, 2026 | 580.00 | 584.00 | 573.00 | 577.00 | 566.33 | -1.03% | 945,539 |
| Jan 19, 2026 | 576.00 | 586.00 | 570.00 | 583.00 | 572.22 | 1.39% | 1,006,100 |
| Jan 16, 2026 | 588.00 | 592.00 | 574.00 | 575.00 | 564.37 | -1.37% | 946,599 |
| Jan 15, 2026 | 588.00 | 596.00 | 573.00 | 583.00 | 572.22 | -1.35% | 1,495,469 |
| Jan 14, 2026 | 602.00 | 603.00 | 588.00 | 591.00 | 580.08 | -1.17% | 1,144,567 |
| Jan 13, 2026 | 623.00 | 623.00 | 597.00 | 598.00 | 586.95 | -4.01% | 1,923,225 |
| Jan 12, 2026 | 646.00 | 647.00 | 621.00 | 623.00 | 611.48 | -1.58% | 1,467,870 |
| Jan 9, 2026 | 625.00 | 639.00 | 617.00 | 633.00 | 621.30 | 2.26% | 1,839,494 |
| Jan 8, 2026 | 638.00 | 654.00 | 618.00 | 619.00 | 607.56 | 0.32% | 3,822,368 |
| Jan 7, 2026 | 591.00 | 635.00 | 591.00 | 617.00 | 605.60 | 5.65% | 3,354,025 |
| Jan 6, 2026 | 570.00 | 588.00 | 567.00 | 584.00 | 573.21 | 2.82% | 1,335,100 |
| Jan 5, 2026 | 587.00 | 589.00 | 566.00 | 568.00 | 557.50 | -1.90% | 1,136,537 |
| Jan 2, 2026 | 585.00 | 595.00 | 579.00 | 579.00 | 568.30 | -0.86% | 1,267,656 |
| Dec 31, 2025 | 582.00 | 589.00 | 581.00 | 584.00 | 573.21 | 0.69% | 1,152,058 |
| Dec 30, 2025 | 583.00 | 593.00 | 577.00 | 580.00 | 569.28 | -0.51% | 1,429,833 |
| Dec 29, 2025 | 566.00 | 590.00 | 566.00 | 583.00 | 572.22 | 3.19% | 1,538,058 |
| Dec 26, 2025 | 569.00 | 571.00 | 563.00 | 565.00 | 554.56 | -0.18% | 561,937 |
| Dec 24, 2025 | 562.00 | 578.00 | 562.00 | 566.00 | 555.54 | 1.25% | 911,432 |
| Dec 23, 2025 | 570.00 | 571.00 | 559.00 | 559.00 | 548.67 | -1.24% | 451,695 |
| Dec 22, 2025 | 565.00 | 570.00 | 564.00 | 566.00 | 555.54 | 1.43% | 449,164 |
| Dec 19, 2025 | 568.00 | 570.00 | 557.00 | 558.00 | 547.69 | -0.53% | 1,042,066 |
| Dec 18, 2025 | 570.00 | 572.00 | 561.00 | 561.00 | 550.63 | -2.09% | 843,285 |
| Dec 17, 2025 | 588.00 | 591.00 | 573.00 | 573.00 | 562.41 | -2.72% | 942,171 |
| Dec 16, 2025 | 601.00 | 602.00 | 584.00 | 589.00 | 578.11 | -2.16% | 750,507 |
| Dec 15, 2025 | 594.00 | 606.00 | 586.00 | 602.00 | 590.87 | - | 618,708 |
| Dec 12, 2025 | 611.00 | 613.00 | 602.00 | 602.00 | 590.87 | -1.31% | 436,377 |
| Dec 11, 2025 | 619.00 | 626.00 | 604.00 | 610.00 | 598.72 | -1.13% | 631,903 |
| Dec 10, 2025 | 623.00 | 625.00 | 615.00 | 617.00 | 605.60 | -0.80% | 378,187 |
| Dec 9, 2025 | 630.00 | 630.00 | 620.00 | 622.00 | 610.50 | -1.27% | 428,045 |
| Dec 8, 2025 | 631.00 | 635.00 | 626.00 | 630.00 | 618.35 | 0.32% | 278,773 |
| Dec 5, 2025 | 636.00 | 638.00 | 624.00 | 628.00 | 616.39 | -1.26% | 481,100 |
| Dec 4, 2025 | 649.00 | 649.00 | 631.00 | 636.00 | 624.24 | -1.40% | 406,490 |
| Dec 3, 2025 | 647.00 | 648.00 | 641.00 | 645.00 | 633.08 | 0.31% | 233,777 |
| Dec 2, 2025 | 646.00 | 649.00 | 642.00 | 643.00 | 631.11 | 0.16% | 326,741 |
| Dec 1, 2025 | 661.00 | 663.00 | 637.00 | 642.00 | 630.13 | -2.87% | 754,775 |
| Nov 28, 2025 | 664.00 | 669.00 | 661.00 | 661.00 | 648.78 | 0.30% | 360,936 |
| Nov 27, 2025 | 657.00 | 676.00 | 655.00 | 659.00 | 646.82 | 0.46% | 648,513 |
| Nov 26, 2025 | 658.00 | 662.00 | 652.00 | 656.00 | 643.87 | 0.77% | 432,530 |
| Nov 25, 2025 | 642.00 | 651.00 | 638.00 | 651.00 | 638.97 | 2.20% | 534,156 |
| Nov 24, 2025 | 636.00 | 651.00 | 626.00 | 637.00 | 625.23 | 1.43% | 1,240,948 |