Promise Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 13.300 | 13.300 | 12.050 | 12.200 | 12.200 | 488,744 |
| 2024-08-02 | 13.900 | 13.900 | 13.250 | 13.350 | 13.350 | 238,683 |
| 2024-08-01 | 13.800 | 14.050 | 13.800 | 13.900 | 13.900 | 125,867 |
| 2024-07-31 | 13.500 | 14.000 | 13.400 | 13.750 | 13.750 | 298,485 |
| 2024-07-30 | 13.200 | 13.650 | 12.850 | 13.500 | 13.500 | 386,893 |
| 2024-07-29 | 13.950 | 14.000 | 13.200 | 13.200 | 13.200 | 500,150 |
| 2024-07-26 | 14.050 | 14.050 | 13.400 | 13.850 | 13.850 | 240,292 |
| 2024-07-23 | 14.350 | 14.350 | 13.900 | 14.050 | 14.050 | 237,417 |
| 2024-07-22 | 14.450 | 14.450 | 13.600 | 13.900 | 13.900 | 457,077 |
| 2024-07-19 | 14.900 | 14.900 | 14.350 | 14.450 | 14.450 | 511,099 |
| 2024-07-18 | 15.500 | 15.500 | 14.850 | 14.900 | 14.900 | 631,586 |
| 2024-07-17 | 15.400 | 15.750 | 15.400 | 15.550 | 15.550 | 263,222 |
| 2024-07-16 | 15.850 | 15.850 | 15.250 | 15.400 | 15.400 | 677,377 |
| 2024-07-15 | 16.000 | 16.000 | 15.350 | 15.700 | 15.700 | 554,356 |
| 2024-07-12 | 15.850 | 16.000 | 15.700 | 15.900 | 15.900 | 525,758 |
| 2024-07-11 | 15.800 | 16.300 | 15.700 | 15.800 | 15.800 | 858,256 |
| 2024-07-10 | 15.850 | 16.850 | 15.850 | 16.050 | 16.050 | 1,040,990 |
| 2024-07-09 | 15.850 | 16.400 | 15.450 | 15.650 | 15.650 | 1,337,855 |
| 2024-07-08 | 17.500 | 17.500 | 16.100 | 16.150 | 16.150 | 2,260,641 |
| 2024-07-05 | 17.350 | 17.900 | 16.800 | 17.400 | 17.400 | 3,143,770 |
| 2024-07-04 | 16.300 | 17.700 | 16.200 | 17.700 | 17.700 | 4,001,419 |
| 2024-07-03 | 16.000 | 16.700 | 16.000 | 16.100 | 16.100 | 1,193,936 |
| 2024-07-02 | 16.400 | 16.500 | 15.700 | 16.500 | 16.500 | 1,563,301 |
| 2024-07-01 | 15.700 | 16.800 | 15.300 | 16.100 | 16.100 | 3,393,912 |
| 2024-06-28 | 14.200 | 15.700 | 14.200 | 15.700 | 15.700 | 2,871,464 |
| 2024-06-27 | 14.250 | 14.400 | 14.250 | 14.300 | 14.300 | 179,613 |
| 2024-06-26 | 14.000 | 14.400 | 14.000 | 14.250 | 14.250 | 233,858 |
| 2024-06-25 | 14.300 | 14.300 | 13.700 | 14.000 | 14.000 | 184,506 |
| 2024-06-24 | 14.500 | 14.600 | 14.200 | 14.300 | 14.300 | 149,848 |
| 2024-06-21 | 14.500 | 14.550 | 14.250 | 14.450 | 14.450 | 240,185 |
| 2024-06-20 | 14.250 | 14.600 | 14.100 | 14.450 | 14.450 | 357,790 |
| 2024-06-19 | 14.800 | 14.800 | 14.050 | 14.250 | 14.250 | 349,127 |
| 2024-06-18 | 14.500 | 14.800 | 14.100 | 14.600 | 14.600 | 319,742 |
| 2024-06-17 | 13.850 | 14.700 | 13.850 | 14.500 | 14.500 | 456,657 |
| 2024-06-14 | 14.050 | 14.050 | 13.850 | 13.850 | 13.850 | 187,762 |
| 2024-06-13 | 14.000 | 14.150 | 13.650 | 14.050 | 14.050 | 238,884 |
| 2024-06-12 | 13.600 | 13.950 | 13.600 | 13.900 | 13.900 | 192,608 |
| 2024-06-11 | 13.900 | 14.400 | 13.600 | 13.650 | 13.650 | 375,635 |
| 2024-06-07 | 14.200 | 14.400 | 13.900 | 14.000 | 14.000 | 483,810 |
| 2024-06-06 | 15.150 | 15.350 | 14.250 | 14.350 | 14.350 | 824,538 |
| 2024-06-05 | 14.400 | 15.500 | 14.400 | 15.050 | 15.050 | 1,210,120 |
| 2024-06-04 | 14.600 | 14.600 | 14.200 | 14.350 | 14.350 | 522,505 |
| 2024-06-03 | 14.100 | 14.850 | 14.100 | 14.350 | 14.350 | 629,181 |
| 2024-05-31 | 13.950 | 14.500 | 13.950 | 14.050 | 14.050 | 289,268 |
| 2024-05-30 | 14.200 | 14.400 | 13.850 | 13.900 | 13.900 | 415,207 |
| 2024-05-29 | 14.500 | 14.500 | 14.100 | 14.200 | 14.200 | 389,221 |
| 2024-05-28 | 13.950 | 14.500 | 13.950 | 14.350 | 14.350 | 507,468 |
| 2024-05-27 | 14.100 | 14.700 | 14.100 | 14.250 | 14.250 | 1,126,196 |
| 2024-05-24 | 13.450 | 14.300 | 13.050 | 13.950 | 13.950 | 509,275 |
| 2024-05-23 | 13.600 | 13.650 | 13.450 | 13.450 | 13.450 | 405,244 |
| 2024-05-22 | 13.200 | 14.000 | 13.100 | 13.750 | 13.750 | 958,733 |
| 2024-05-21 | 12.900 | 13.100 | 12.900 | 12.950 | 12.950 | 123,713 |
| 2024-05-20 | 13.250 | 13.250 | 12.900 | 12.900 | 12.900 | 134,829 |
| 2024-05-17 | 13.300 | 13.300 | 13.100 | 13.100 | 13.100 | 248,688 |
| 2024-05-16 | 12.900 | 13.450 | 12.750 | 13.250 | 13.250 | 585,259 |
| 2024-05-15 | 13.000 | 13.100 | 12.700 | 12.900 | 12.900 | 389,913 |
| 2024-05-14 | 12.250 | 13.450 | 12.250 | 13.150 | 13.150 | 658,034 |
| 2024-05-13 | 12.350 | 12.400 | 12.150 | 12.250 | 12.250 | 163,051 |
| 2024-05-10 | 12.300 | 12.350 | 12.200 | 12.350 | 12.350 | 91,101 |
| 2024-05-09 | 12.400 | 12.400 | 12.150 | 12.300 | 12.300 | 253,271 |
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.