Parade Technologies, Ltd. (4966.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | - | - | - | - | - | - |
| 24 Jun 2022 | 1,225.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | 329,000 |
| 23 Jun 2022 | 1,225.00 | 1,260.00 | 1,200.00 | 1,210.00 | 1,210.00 | 497,000 |
| 22 Jun 2022 | 1,285.00 | 1,290.00 | 1,225.00 | 1,225.00 | 1,225.00 | 603,000 |
| 21 Jun 2022 | 1,295.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,300.00 | 258,000 |
| 20 Jun 2022 | 1,315.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,280.00 | 320,000 |
| 17 Jun 2022 | 1,280.00 | 1,335.00 | 1,275.00 | 1,300.00 | 1,300.00 | 687,000 |
| 16 Jun 2022 | 1,380.00 | 1,395.00 | 1,330.00 | 1,330.00 | 1,330.00 | 383,000 |
| 15 Jun 2022 | 1,390.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | 411,000 |
| 14 Jun 2022 | 1,395.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,400.00 | 368,000 |
| 13 Jun 2022 | 1,455.00 | 1,455.00 | 1,410.00 | 1,430.00 | 1,430.00 | 447,000 |
| 10 Jun 2022 | 1,505.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,495.00 | 241,000 |
| 09 Jun 2022 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 1,530.00 | 118,000 |
| 08 Jun 2022 | 1,550.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,550.00 | 305,000 |
| 07 Jun 2022 | 1,560.00 | 1,560.00 | 1,490.00 | 1,525.00 | 1,525.00 | 596,000 |
| 06 Jun 2022 | 1,515.00 | 1,545.00 | 1,480.00 | 1,525.00 | 1,525.00 | 419,000 |
| 02 Jun 2022 | 1,500.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,505.00 | 327,000 |
| 01 Jun 2022 | 1,540.00 | 1,560.00 | 1,515.00 | 1,530.00 | 1,530.00 | 504,000 |
| 31 May 2022 | 1,535.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,505.00 | 948,000 |
| 30 May 2022 | 1,495.00 | 1,545.00 | 1,495.00 | 1,535.00 | 1,535.00 | 459,000 |
| 27 May 2022 | 1,425.00 | 1,475.00 | 1,425.00 | 1,465.00 | 1,465.00 | 212,000 |
| 26 May 2022 | 1,455.00 | 1,475.00 | 1,410.00 | 1,415.00 | 1,415.00 | 394,000 |
| 25 May 2022 | 1,435.00 | 1,465.00 | 1,425.00 | 1,460.00 | 1,460.00 | 375,000 |
| 24 May 2022 | 1,485.00 | 1,490.00 | 1,425.00 | 1,435.00 | 1,435.00 | 755,000 |
| 23 May 2022 | 1,540.00 | 1,550.00 | 1,475.00 | 1,485.00 | 1,485.00 | 543,000 |
| 20 May 2022 | 1,465.00 | 1,535.00 | 1,465.00 | 1,530.00 | 1,530.00 | 511,000 |
| 19 May 2022 | 1,450.00 | 1,480.00 | 1,445.00 | 1,480.00 | 1,480.00 | 289,000 |
| 18 May 2022 | 1,515.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | 488,000 |
| 17 May 2022 | 1,450.00 | 1,520.00 | 1,450.00 | 1,510.00 | 1,510.00 | 658,000 |
| 16 May 2022 | 1,490.00 | 1,505.00 | 1,425.00 | 1,440.00 | 1,440.00 | 515,000 |
| 13 May 2022 | 1,445.00 | 1,490.00 | 1,435.00 | 1,440.00 | 1,440.00 | 638,000 |
| 12 May 2022 | 1,420.00 | 1,445.00 | 1,390.00 | 1,420.00 | 1,420.00 | 590,000 |
| 11 May 2022 | 1,450.00 | 1,480.00 | 1,435.00 | 1,455.00 | 1,455.00 | 610,000 |
| 10 May 2022 | 1,330.00 | 1,440.00 | 1,320.00 | 1,435.00 | 1,435.00 | 674,000 |
| 09 May 2022 | 1,390.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,370.00 | 441,000 |
| 06 May 2022 | 1,380.00 | 1,420.00 | 1,375.00 | 1,420.00 | 1,420.00 | 493,000 |
| 05 May 2022 | 1,475.00 | 1,500.00 | 1,445.00 | 1,460.00 | 1,460.00 | 613,000 |
| 04 May 2022 | 1,440.00 | 1,460.00 | 1,380.00 | 1,410.00 | 1,410.00 | 528,000 |
| 03 May 2022 | 1,425.00 | 1,440.00 | 1,395.00 | 1,425.00 | 1,425.00 | 621,000 |
| 29 Apr 2022 | 1,465.00 | 1,545.00 | 1,420.00 | 1,435.00 | 1,435.00 | 1,720,000 |
| 28 Apr 2022 | 1,370.00 | 1,465.00 | 1,355.00 | 1,405.00 | 1,405.00 | 1,677,000 |
| 27 Apr 2022 | 1,225.00 | 1,335.00 | 1,225.00 | 1,335.00 | 1,335.00 | 742,000 |
| 26 Apr 2022 | 1,340.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,310.00 | 650,000 |
| 25 Apr 2022 | 1,360.00 | 1,360.00 | 1,290.00 | 1,320.00 | 1,320.00 | 901,000 |
| 22 Apr 2022 | 1,385.00 | 1,430.00 | 1,340.00 | 1,380.00 | 1,380.00 | 920,000 |
| 21 Apr 2022 | 1,430.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | 267,000 |
| 20 Apr 2022 | 1,445.00 | 1,460.00 | 1,410.00 | 1,415.00 | 1,415.00 | 643,000 |
| 19 Apr 2022 | 1,425.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 444,000 |
| 18 Apr 2022 | 1,365.00 | 1,440.00 | 1,365.00 | 1,395.00 | 1,395.00 | 584,000 |
| 15 Apr 2022 | 1,510.00 | 1,510.00 | 1,380.00 | 1,390.00 | 1,390.00 | 797,000 |
| 14 Apr 2022 | 1,560.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,525.00 | 349,000 |
| 13 Apr 2022 | 1,555.00 | 1,575.00 | 1,495.00 | 1,540.00 | 1,540.00 | 553,000 |
| 12 Apr 2022 | 1,535.00 | 1,575.00 | 1,510.00 | 1,535.00 | 1,535.00 | 690,000 |
| 11 Apr 2022 | 1,620.00 | 1,635.00 | 1,530.00 | 1,535.00 | 1,535.00 | 856,000 |
| 08 Apr 2022 | 1,650.00 | 1,660.00 | 1,600.00 | 1,600.00 | 1,600.00 | 555,000 |
| 07 Apr 2022 | 1,615.00 | 1,670.00 | 1,600.00 | 1,620.00 | 1,620.00 | 713,000 |
| 06 Apr 2022 | 1,670.00 | 1,670.00 | 1,575.00 | 1,635.00 | 1,635.00 | 1,070,000 |
| 01 Apr 2022 | 1,770.00 | 1,790.00 | 1,695.00 | 1,710.00 | 1,710.00 | 718,000 |
| 31 Mar 2022 | 1,880.00 | 1,895.00 | 1,800.00 | 1,810.00 | 1,810.00 | 440,000 |
| 30 Mar 2022 | 1,865.00 | 1,895.00 | 1,820.00 | 1,890.00 | 1,890.00 | 426,000 |
| 29 Mar 2022 | 1,845.00 | 1,865.00 | 1,820.00 | 1,830.00 | 1,830.00 | 286,000 |
| 28 Mar 2022 | 1,870.00 | 1,870.00 | 1,805.00 | 1,845.00 | 1,845.00 | 169,000 |
| 25 Mar 2022 | 1,870.00 | 1,870.00 | 1,820.00 | 1,860.00 | 1,860.00 | 266,000 |
| 24 Mar 2022 | 1,880.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,865.00 | 223,000 |
| 23 Mar 2022 | 1,820.00 | 1,895.00 | 1,820.00 | 1,895.00 | 1,895.00 | 552,000 |
| 22 Mar 2022 | 1,770.00 | 1,805.00 | 1,765.00 | 1,800.00 | 1,800.00 | 242,000 |
| 21 Mar 2022 | 1,750.00 | 1,805.00 | 1,750.00 | 1,780.00 | 1,780.00 | 291,000 |
| 18 Mar 2022 | 1,690.00 | 1,775.00 | 1,690.00 | 1,775.00 | 1,775.00 | 610,000 |
| 17 Mar 2022 | 1,750.00 | 1,795.00 | 1,680.00 | 1,690.00 | 1,690.00 | 1,231,000 |
| 16 Mar 2022 | 1,625.00 | 1,690.00 | 1,565.00 | 1,650.00 | 1,650.00 | 1,041,000 |
| 15 Mar 2022 | 1,750.00 | 1,760.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,079,000 |
| 14 Mar 2022 | 1,795.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,780.00 | 238,000 |
| 11 Mar 2022 | 1,800.00 | 1,835.00 | 1,780.00 | 1,790.00 | 1,790.00 | 236,000 |
| 10 Mar 2022 | 1,805.00 | 1,865.00 | 1,800.00 | 1,825.00 | 1,825.00 | 670,000 |
| 09 Mar 2022 | 1,705.00 | 1,745.00 | 1,680.00 | 1,720.00 | 1,720.00 | 458,000 |
| 08 Mar 2022 | 1,680.00 | 1,730.00 | 1,640.00 | 1,675.00 | 1,675.00 | 608,000 |
| 07 Mar 2022 | 1,780.00 | 1,795.00 | 1,655.00 | 1,685.00 | 1,685.00 | 716,000 |
| 04 Mar 2022 | 1,895.00 | 1,905.00 | 1,815.00 | 1,820.00 | 1,820.00 | 323,000 |
| 03 Mar 2022 | 1,930.00 | 1,960.00 | 1,875.00 | 1,875.00 | 1,875.00 | 351,000 |
| 03 Mar 2022 | 14.2535 Dividend | |||||
| 02 Mar 2022 | 1,890.00 | 1,930.00 | 1,870.00 | 1,930.00 | 1,915.75 | 190,000 |
| 01 Mar 2022 | 1,975.00 | 1,980.00 | 1,905.00 | 1,905.00 | 1,890.93 | 348,000 |
| 25 Feb 2022 | 1,870.00 | 1,915.00 | 1,870.00 | 1,905.00 | 1,890.93 | 402,000 |
| 24 Feb 2022 | 1,890.00 | 1,910.00 | 1,805.00 | 1,840.00 | 1,826.41 | 484,000 |
| 23 Feb 2022 | 1,960.00 | 1,960.00 | 1,895.00 | 1,920.00 | 1,905.82 | 274,000 |
| 22 Feb 2022 | 1,965.00 | 1,985.00 | 1,885.00 | 1,935.00 | 1,920.71 | 435,000 |
| 21 Feb 2022 | 2,040.00 | 2,040.00 | 1,990.00 | 1,990.00 | 1,975.30 | 177,000 |
| 18 Feb 2022 | 2,035.00 | 2,050.00 | 2,025.00 | 2,050.00 | 2,034.86 | 155,000 |
| 17 Feb 2022 | 2,070.00 | 2,080.00 | 2,005.00 | 2,035.00 | 2,019.97 | 416,000 |
| 16 Feb 2022 | 2,075.00 | 2,095.00 | 2,055.00 | 2,070.00 | 2,054.71 | 547,000 |
| 15 Feb 2022 | 2,050.00 | 2,095.00 | 2,035.00 | 2,040.00 | 2,024.93 | 412,000 |
| 14 Feb 2022 | 2,065.00 | 2,075.00 | 2,015.00 | 2,045.00 | 2,029.90 | 500,000 |
| 11 Feb 2022 | 2,050.00 | 2,095.00 | 2,020.00 | 2,095.00 | 2,079.53 | 475,000 |
| 10 Feb 2022 | 1,990.00 | 2,120.00 | 1,990.00 | 2,060.00 | 2,044.79 | 1,448,000 |
| 09 Feb 2022 | 1,935.00 | 1,960.00 | 1,910.00 | 1,930.00 | 1,915.75 | 554,000 |
| 08 Feb 2022 | 1,920.00 | 1,955.00 | 1,900.00 | 1,910.00 | 1,895.89 | 773,000 |
| 07 Feb 2022 | 2,010.00 | 2,040.00 | 1,875.00 | 1,885.00 | 1,871.08 | 1,036,000 |
| 26 Jan 2022 | 1,955.00 | 2,025.00 | 1,955.00 | 2,000.00 | 1,985.23 | 385,000 |
| 25 Jan 2022 | 1,935.00 | 1,960.00 | 1,920.00 | 1,950.00 | 1,935.60 | 310,000 |
| 24 Jan 2022 | 1,935.00 | 1,950.00 | 1,870.00 | 1,945.00 | 1,930.64 | 326,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
