Promise Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.550 | 14.550 | 14.300 | 14.300 | 14.300 | 43,357 |
| 2026-10-20 | 14.250 | 14.500 | 14.200 | 14.450 | 14.450 | 38,898 |
| 2026-10-19 | 14.250 | 14.400 | 14.050 | 14.400 | 14.400 | 87,829 |
| 2026-10-16 | 14.200 | 14.800 | 14.200 | 14.250 | 14.250 | 134,573 |
| 2026-10-15 | 14.900 | 14.900 | 13.900 | 14.500 | 14.500 | 319,555 |
| 2026-10-14 | 15.000 | 15.250 | 14.900 | 14.900 | 14.900 | 99,509 |
| 2026-10-13 | 15.200 | 15.200 | 14.900 | 14.950 | 14.950 | 71,539 |
| 2026-10-12 | 15.200 | 15.500 | 14.950 | 15.200 | 15.200 | 121,000 |
| 2026-10-08 | 15.000 | 15.600 | 14.950 | 15.600 | 15.600 | 81,434 |
| 2026-10-07 | 15.350 | 15.350 | 15.000 | 15.000 | 15.000 | 112,372 |
| 2026-10-06 | 15.600 | 15.600 | 15.250 | 15.300 | 15.300 | 69,682 |
| 2026-10-05 | 15.800 | 15.950 | 15.600 | 15.600 | 15.600 | 89,461 |
| 2026-10-02 | 16.000 | 16.000 | 15.700 | 15.700 | 15.700 | 96,321 |
| 2026-10-01 | 16.400 | 16.450 | 15.900 | 15.900 | 15.900 | 115,050 |
| 2026-09-30 | 16.250 | 16.300 | 16.100 | 16.200 | 16.200 | 12,075 |
| 2026-09-29 | 15.950 | 16.350 | 15.700 | 16.250 | 16.250 | 82,364 |
| 2026-09-24 | 16.150 | 16.150 | 15.750 | 15.800 | 15.800 | 85,914 |
| 2026-09-23 | 16.500 | 16.500 | 16.150 | 16.150 | 16.150 | 35,071 |
| 2026-09-22 | 16.350 | 16.700 | 16.350 | 16.500 | 16.500 | 52,070 |
| 2026-09-21 | 16.200 | 16.550 | 16.150 | 16.550 | 16.550 | 77,026 |
| 2026-09-18 | 16.600 | 16.700 | 16.300 | 16.350 | 16.350 | 105,000 |
| 2026-09-17 | 16.050 | 16.500 | 16.050 | 16.250 | 16.250 | 121,028 |
| 2026-09-16 | 16.100 | 16.150 | 15.800 | 16.000 | 16.000 | 68,291 |
| 2026-09-15 | 16.250 | 16.350 | 15.600 | 15.650 | 15.650 | 106,109 |
| 2026-09-14 | 16.850 | 16.850 | 16.200 | 16.200 | 16.200 | 63,101 |
| 2026-09-11 | 15.500 | 16.950 | 15.500 | 16.750 | 16.750 | 88,339 |
| 2026-09-10 | 16.500 | 16.900 | 16.500 | 16.900 | 16.900 | 43,000 |
| 2026-09-09 | 16.950 | 16.950 | 16.500 | 16.600 | 16.600 | 65,095 |
| 2026-09-08 | 16.850 | 17.000 | 16.600 | 16.600 | 16.600 | 57,719 |
| 2026-09-07 | 17.350 | 17.350 | 16.900 | 17.050 | 17.050 | 48,837 |
| 2026-09-04 | 17.000 | 17.350 | 16.850 | 17.350 | 17.350 | 42,905 |
| 2026-09-03 | 17.450 | 17.450 | 17.000 | 17.000 | 17.000 | 40,030 |
| 2026-09-02 | 17.900 | 17.950 | 17.450 | 17.450 | 17.450 | 67,556 |
| 2026-09-01 | 17.200 | 17.950 | 17.150 | 17.600 | 17.600 | 89,011 |
| 2026-08-31 | 17.200 | 17.500 | 16.900 | 17.500 | 17.500 | 65,212 |
| 2026-08-28 | 17.450 | 17.800 | 17.050 | 17.300 | 17.300 | 116,240 |
| 2026-08-27 | 16.650 | 17.650 | 16.550 | 17.100 | 17.100 | 203,679 |
| 2026-08-26 | 16.700 | 16.900 | 16.550 | 16.850 | 16.850 | 57,001 |
| 2026-08-25 | 16.500 | 17.000 | 16.200 | 17.000 | 17.000 | 105,914 |
| 2026-08-24 | 17.100 | 17.250 | 16.600 | 16.600 | 16.600 | 69,745 |
| 2026-08-21 | 17.300 | 17.300 | 16.800 | 17.100 | 17.100 | 42,001 |
| 2026-08-20 | 17.250 | 17.400 | 16.900 | 17.000 | 17.000 | 138,036 |
| 2026-08-19 | 16.850 | 17.800 | 16.850 | 17.250 | 17.250 | 329,302 |
| 2026-08-18 | 16.900 | 17.600 | 16.800 | 16.850 | 16.850 | 195,036 |
| 2026-08-17 | 16.200 | 17.000 | 16.150 | 16.900 | 16.900 | 102,141 |
| 2026-08-14 | 16.700 | 16.700 | 16.250 | 16.250 | 16.250 | 75,396 |
| 2026-08-13 | 16.300 | 17.150 | 16.300 | 16.850 | 16.850 | 114,512 |
| 2026-08-12 | 16.400 | 16.550 | 16.000 | 16.300 | 16.300 | 164,042 |
| 2026-08-11 | 15.800 | 17.250 | 15.800 | 16.750 | 16.750 | 350,056 |
| 2026-08-10 | 15.850 | 15.850 | 15.500 | 15.700 | 15.700 | 45,339 |
| 2026-08-07 | 16.000 | 16.150 | 15.300 | 15.400 | 15.400 | 110,545 |
| 2026-08-06 | 15.900 | 16.300 | 15.500 | 16.050 | 16.050 | 181,480 |
| 2026-08-05 | 14.550 | 16.000 | 14.500 | 16.000 | 16.000 | 214,640 |
| 2026-08-04 | 15.300 | 15.300 | 14.550 | 14.550 | 14.550 | 98,198 |
| 2026-08-03 | 14.500 | 15.150 | 14.100 | 15.000 | 15.000 | 132,400 |
| 2026-07-31 | 14.200 | 14.850 | 13.750 | 14.300 | 14.300 | 122,677 |
| 2026-07-30 | 13.450 | 14.450 | 13.200 | 13.500 | 13.500 | 254,650 |
| 2026-07-29 | 14.500 | 14.500 | 13.200 | 13.600 | 13.600 | 226,000 |
| 2026-07-28 | 15.400 | 15.400 | 14.200 | 14.500 | 14.500 | 260,103 |
| 2026-07-27 | 15.650 | 15.700 | 15.200 | 15.700 | 15.700 | 143,000 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.