Para Light Electronics Co., Ltd. (6226.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 10.60 | 10.80 | 10.45 | 10.80 | 10.80 | 823,347 |
| 30 May 2024 | 10.40 | 10.55 | 10.25 | 10.50 | 10.50 | 692,046 |
| 29 May 2024 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | 592,108 |
| 28 May 2024 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | 696,294 |
| 27 May 2024 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | 187,029 |
| 24 May 2024 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | 243,151 |
| 23 May 2024 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | 194,252 |
| 22 May 2024 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | 296,092 |
| 21 May 2024 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 198,202 |
| 20 May 2024 | 10.20 | 10.25 | 10.05 | 10.20 | 10.20 | 242,700 |
| 17 May 2024 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 201,367 |
| 16 May 2024 | 10.15 | 10.25 | 10.00 | 10.25 | 10.25 | 562,680 |
| 15 May 2024 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | 322,999 |
| 14 May 2024 | 9.91 | 10.05 | 9.90 | 10.05 | 10.05 | 264,169 |
| 13 May 2024 | 9.95 | 9.98 | 9.86 | 9.96 | 9.96 | 356,100 |
| 10 May 2024 | 9.99 | 9.99 | 9.86 | 9.98 | 9.98 | 304,000 |
| 09 May 2024 | 9.99 | 9.99 | 9.90 | 9.96 | 9.96 | 154,000 |
| 08 May 2024 | 9.98 | 9.98 | 9.90 | 9.95 | 9.95 | 153,030 |
| 07 May 2024 | 9.99 | 10.05 | 9.92 | 9.96 | 9.96 | 135,150 |
| 06 May 2024 | 9.95 | 10.00 | 9.90 | 9.98 | 9.98 | 209,159 |
| 03 May 2024 | 9.98 | 10.05 | 9.95 | 9.95 | 9.95 | 110,160 |
| 02 May 2024 | 9.98 | 10.05 | 9.93 | 10.05 | 10.05 | 270,121 |
| 30 Apr 2024 | 10.15 | 10.15 | 9.98 | 10.00 | 10.00 | 316,030 |
| 29 Apr 2024 | 10.00 | 10.05 | 9.92 | 10.05 | 10.05 | 271,709 |
| 26 Apr 2024 | 9.97 | 10.10 | 9.95 | 9.99 | 9.99 | 183,010 |
| 25 Apr 2024 | 10.15 | 10.15 | 9.94 | 9.96 | 9.96 | 158,100 |
| 24 Apr 2024 | 9.97 | 10.15 | 9.97 | 10.10 | 10.10 | 332,732 |
| 23 Apr 2024 | 9.92 | 9.95 | 9.82 | 9.95 | 9.95 | 230,404 |
| 22 Apr 2024 | 9.97 | 9.97 | 9.83 | 9.92 | 9.92 | 144,001 |
| 19 Apr 2024 | 9.98 | 10.00 | 9.75 | 9.86 | 9.86 | 330,001 |
| 18 Apr 2024 | 10.10 | 10.10 | 9.95 | 9.98 | 9.98 | 208,202 |
| 17 Apr 2024 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 286,043 |
| 16 Apr 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 919,135 |
| 15 Apr 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 599,100 |
| 12 Apr 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 297,502 |
| 11 Apr 2024 | 10.20 | 10.35 | 10.15 | 10.25 | 10.25 | 235,002 |
| 10 Apr 2024 | 10.25 | 10.35 | 10.15 | 10.35 | 10.35 | 293,549 |
| 09 Apr 2024 | 10.25 | 10.30 | 10.10 | 10.25 | 10.25 | 474,212 |
| 08 Apr 2024 | 10.25 | 10.30 | 10.00 | 10.25 | 10.25 | 442,002 |
| 03 Apr 2024 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | 453,002 |
| 02 Apr 2024 | 10.45 | 10.60 | 10.40 | 10.45 | 10.45 | 223,037 |
| 01 Apr 2024 | 10.50 | 10.55 | 10.40 | 10.50 | 10.50 | 224,016 |
| 29 Mar 2024 | 10.45 | 10.50 | 10.30 | 10.35 | 10.35 | 142,000 |
| 28 Mar 2024 | 10.40 | 10.60 | 10.35 | 10.40 | 10.40 | 322,029 |
| 27 Mar 2024 | 10.45 | 10.60 | 10.30 | 10.40 | 10.40 | 356,007 |
| 26 Mar 2024 | 10.65 | 10.70 | 10.40 | 10.45 | 10.45 | 293,529 |
| 25 Mar 2024 | 10.45 | 10.75 | 10.30 | 10.65 | 10.65 | 440,700 |
| 22 Mar 2024 | 10.35 | 10.50 | 10.30 | 10.45 | 10.45 | 294,220 |
| 21 Mar 2024 | 10.35 | 10.55 | 10.25 | 10.40 | 10.40 | 342,749 |
| 20 Mar 2024 | 10.40 | 10.50 | 10.25 | 10.40 | 10.40 | 283,008 |
| 19 Mar 2024 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 278,005 |
| 18 Mar 2024 | 10.20 | 10.45 | 10.20 | 10.35 | 10.35 | 128,002 |
| 15 Mar 2024 | 10.65 | 10.65 | 10.20 | 10.30 | 10.30 | 496,009 |
| 14 Mar 2024 | 10.55 | 10.60 | 10.35 | 10.50 | 10.50 | 325,011 |
| 13 Mar 2024 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 519,319 |
| 12 Mar 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 284,196 |
| 11 Mar 2024 | 10.70 | 10.90 | 10.60 | 10.65 | 10.65 | 373,062 |
| 08 Mar 2024 | 10.85 | 10.85 | 10.50 | 10.85 | 10.85 | 739,001 |
| 07 Mar 2024 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | 748,067 |
| 06 Mar 2024 | 11.40 | 11.55 | 11.35 | 11.40 | 11.40 | 290,641 |
| 05 Mar 2024 | 11.70 | 11.70 | 11.30 | 11.55 | 11.55 | 453,033 |
| 04 Mar 2024 | 11.35 | 11.55 | 11.20 | 11.55 | 11.55 | 654,506 |
| 01 Mar 2024 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | 692,423 |
| 29 Feb 2024 | 12.05 | 12.05 | 11.60 | 11.70 | 11.70 | 1,122,026 |
| 27 Feb 2024 | 12.35 | 12.40 | 11.50 | 11.90 | 11.90 | 2,912,007 |
| 26 Feb 2024 | 11.25 | 12.30 | 11.25 | 12.30 | 12.30 | 4,088,606 |
| 23 Feb 2024 | 11.70 | 11.75 | 11.20 | 11.20 | 11.20 | 968,381 |
| 22 Feb 2024 | 11.90 | 12.10 | 11.45 | 11.60 | 11.60 | 1,419,319 |
| 21 Feb 2024 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 1,344,442 |
| 20 Feb 2024 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | 1,066,035 |
| 19 Feb 2024 | 11.20 | 11.45 | 11.00 | 11.45 | 11.45 | 1,083,076 |
| 16 Feb 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 555,045 |
| 15 Feb 2024 | 10.50 | 10.85 | 10.45 | 10.80 | 10.80 | 427,522 |
| 05 Feb 2024 | 10.75 | 10.75 | 10.15 | 10.40 | 10.40 | 834,002 |
| 02 Feb 2024 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | 213,010 |
| 01 Feb 2024 | 10.90 | 11.05 | 10.85 | 11.05 | 11.05 | 374,352 |
| 31 Jan 2024 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | 170,200 |
| 30 Jan 2024 | 10.95 | 11.00 | 10.80 | 10.85 | 10.85 | 288,685 |
| 29 Jan 2024 | 11.00 | 11.15 | 10.85 | 10.90 | 10.90 | 413,004 |
| 26 Jan 2024 | 11.35 | 11.40 | 10.95 | 10.95 | 10.95 | 641,070 |
| 25 Jan 2024 | 11.10 | 11.45 | 10.90 | 11.25 | 11.25 | 1,538,229 |
| 24 Jan 2024 | 10.95 | 11.05 | 10.85 | 10.95 | 10.95 | 410,000 |
| 23 Jan 2024 | 11.05 | 11.25 | 10.95 | 10.95 | 10.95 | 459,078 |
| 22 Jan 2024 | 10.80 | 11.00 | 10.55 | 10.95 | 10.95 | 419,550 |
| 19 Jan 2024 | 11.00 | 11.05 | 10.75 | 10.80 | 10.80 | 218,107 |
| 18 Jan 2024 | 10.90 | 11.25 | 10.75 | 10.85 | 10.85 | 536,102 |
| 17 Jan 2024 | 10.75 | 11.15 | 10.70 | 10.85 | 10.85 | 459,356 |
| 16 Jan 2024 | 11.00 | 11.10 | 10.75 | 10.85 | 10.85 | 540,041 |
| 15 Jan 2024 | 11.00 | 11.15 | 10.75 | 11.15 | 11.15 | 645,010 |
| 12 Jan 2024 | 11.20 | 11.30 | 10.90 | 11.00 | 11.00 | 1,163,199 |
| 11 Jan 2024 | 10.65 | 11.60 | 10.55 | 11.60 | 11.60 | 2,956,524 |
| 10 Jan 2024 | 10.60 | 10.65 | 10.45 | 10.60 | 10.60 | 368,850 |
| 09 Jan 2024 | 10.60 | 10.65 | 10.40 | 10.60 | 10.60 | 326,148 |
| 08 Jan 2024 | 10.40 | 10.60 | 10.35 | 10.45 | 10.45 | 366,082 |
| 05 Jan 2024 | 10.65 | 10.70 | 10.35 | 10.35 | 10.35 | 339,117 |
| 04 Jan 2024 | 10.30 | 10.75 | 10.30 | 10.55 | 10.55 | 898,002 |
| 03 Jan 2024 | 10.25 | 10.35 | 10.20 | 10.30 | 10.30 | 264,050 |
| 02 Jan 2024 | 10.30 | 10.35 | 10.15 | 10.25 | 10.25 | 242,000 |
| 29 Dec 2023 | 10.25 | 10.25 | 10.15 | 10.25 | 10.25 | 153,120 |
| 28 Dec 2023 | 10.20 | 10.25 | 10.10 | 10.25 | 10.25 | 149,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.