Promise Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.150	16.150	15.600	16.150	16.150	37,266
2026-07-23	16.050	16.200	15.500	16.150	16.150	121,100
2026-07-22	16.000	16.500	16.000	16.200	16.200	86,038
2026-07-21	15.900	16.300	15.900	16.300	16.300	22,763
2026-07-20	15.800	16.350	15.200	15.850	15.850	74,090
2026-07-17	16.400	16.400	15.600	15.700	15.700	150,477
2026-07-16	16.850	16.900	16.500	16.850	16.850	87,001
2026-07-15	16.550	17.000	16.300	16.850	16.850	110,654
2026-07-14	17.200	17.200	16.050	16.200	16.200	296,484
2026-07-13	19.000	19.200	17.100	17.200	17.200	437,677
2026-07-10	19.000	19.000	19.000	19.000	19.000	0
2026-07-09	19.050	19.950	18.950	19.000	19.000	138,563
2026-07-08	18.850	19.650	18.450	19.350	19.350	217,048
2026-07-07	19.800	19.800	18.650	18.800	18.800	237,021
2026-07-06	19.350	20.100	19.300	19.500	19.500	187,696
2026-07-03	18.900	19.600	18.900	19.300	19.300	118,735
2026-07-02	18.800	19.250	18.750	19.000	19.000	97,239
2026-07-01	19.350	19.750	18.800	19.000	19.000	120,520
2026-06-30	19.400	19.650	19.050	19.300	19.300	74,570
2026-06-29	19.250	19.450	18.950	19.450	19.450	165,911
2026-06-26	20.100	20.450	19.150	19.150	19.150	258,106
2026-06-25	20.150	21.150	20.050	20.350	20.350	453,793
2026-06-24	18.950	20.000	18.800	19.950	19.950	202,022
2026-06-23	20.150	20.150	19.000	19.000	19.000	274,079
2026-06-22	20.000	20.750	19.950	20.100	20.100	236,066
2026-06-18	20.700	20.700	19.700	19.700	19.700	258,289
2026-06-17	20.250	21.000	19.650	20.400	20.400	339,346
2026-06-16	20.050	20.150	19.750	19.750	19.750	152,163
2026-06-15	18.950	20.400	18.950	20.100	20.100	286,248
2026-06-12	19.100	19.200	18.700	18.900	18.900	191,227
2026-06-11	20.550	20.550	18.800	18.800	18.800	610,432
2026-06-10	22.000	23.000	20.550	20.750	20.750	434,272
2026-06-09	21.200	22.500	21.200	21.950	21.950	423,125
2026-06-08	20.100	21.750	20.100	21.550	21.550	346,065
2026-06-05	23.550	23.800	21.900	21.900	21.900	515,702
2026-06-04	22.900	24.100	22.500	23.550	23.550	892,989
2026-06-03	22.300	22.550	21.600	22.550	22.550	587,959
2026-06-02	22.400	22.950	21.650	21.950	21.950	722,927
2026-06-01	20.450	22.450	20.450	22.400	22.400	1,555,848
2026-05-29	19.900	20.750	19.900	20.450	20.450	426,651
2026-05-28	20.250	20.650	19.850	20.050	20.050	283,650
2026-05-27	20.200	20.950	20.000	20.250	20.250	339,485
2026-05-26	20.000	20.600	19.850	20.000	20.000	305,418
2026-05-25	19.850	20.450	19.850	20.000	20.000	360,266
2026-05-22	19.150	20.000	19.150	19.750	19.750	275,904
2026-05-21	18.500	19.200	18.500	19.150	19.150	131,103
2026-05-20	18.500	18.650	18.100	18.250	18.250	96,057
2026-05-19	18.700	19.200	18.250	18.450	18.450	173,301
2026-05-18	18.400	19.200	17.750	18.900	18.900	204,284
2026-05-15	19.100	19.400	17.900	18.400	18.400	398,315
2026-05-14	20.100	20.100	19.050	19.100	19.100	376,343
2026-05-13	20.200	20.900	19.850	20.000	20.000	285,827
2026-05-12	21.650	21.700	20.400	20.450	20.450	855,730
2026-05-11	21.850	22.550	20.950	21.700	21.700	859,626
2026-05-08	21.350	22.200	20.750	21.600	21.600	909,049
2026-05-07	21.950	21.950	20.750	21.300	21.300	782,305
2026-05-06	20.150	21.700	19.900	21.300	21.300	959,241
2026-05-05	19.950	20.700	19.950	20.200	20.200	503,410
2026-05-04	20.050	20.500	19.900	20.150	20.150	660,547
2026-04-30	20.700	22.300	19.800	20.150	20.150	2,350,043

← NewerPage 2 of 5 · 244 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.