Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.850	20.700	18.850	20.700	20.700	1,960,042
2026-04-28	19.150	19.150	18.400	18.850	18.850	267,595
2026-04-27	19.300	19.400	18.650	18.850	18.850	225,026
2026-04-24	18.950	19.500	18.900	19.300	19.300	492,729
2026-04-23	19.250	19.600	18.300	18.850	18.850	584,405
2026-04-22	18.750	19.400	18.550	19.250	19.250	592,820
2026-04-21	18.850	19.100	18.450	18.650	18.650	318,412
2026-04-20	18.700	18.800	18.150	18.500	18.500	440,319
2026-04-17	18.300	19.000	18.200	18.600	18.600	415,698
2026-04-16	18.800	18.800	18.100	18.100	18.100	483,343
2026-04-15	18.700	20.350	18.050	19.000	19.000	1,250,408
2026-04-14	17.300	19.000	17.250	18.750	18.750	645,985
2026-04-13	17.000	17.800	16.800	17.300	17.300	492,689
2026-04-10	17.200	17.350	17.100	17.350	17.350	257,228
2026-04-09	16.050	16.050	15.650	15.800	15.800	113,940
2026-04-08	15.850	16.150	15.800	16.050	16.050	143,452
2026-04-07	15.700	15.800	15.400	15.600	15.600	48,092
2026-04-02	15.850	16.300	15.500	15.650	15.650	64,082
2026-04-01	15.300	15.950	15.300	15.750	15.750	144,698
2026-03-31	15.850	15.950	15.100	15.200	15.200	160,013
2026-03-30	15.750	16.200	15.750	16.050	16.050	137,603
2026-03-27	16.500	16.500	16.000	16.050	16.050	108,402
2026-03-26	17.050	17.100	16.400	16.750	16.750	140,525
2026-03-25	17.000	17.000	16.150	16.550	16.550	119,905
2026-03-24	17.800	17.800	16.500	16.500	16.500	267,406
2026-03-23	17.350	17.750	17.100	17.100	17.100	527,301
2026-03-20	20.100	20.100	18.500	19.000	19.000	2,188,952
2026-03-19	18.300	18.300	18.300	18.300	18.300	562,404
2026-03-18	15.150	16.650	15.150	16.650	16.650	319,847
2026-03-17	14.800	15.150	14.800	15.150	15.150	162,301
2026-03-16	15.050	15.050	14.650	14.800	14.800	153,521
2026-03-13	15.250	15.250	14.900	15.050	15.050	125,907
2026-03-12	15.500	15.500	15.000	15.300	15.300	165,079
2026-03-11	15.200	15.800	15.000	15.500	15.500	201,150
2026-03-10	14.750	15.150	14.550	14.900	14.900	178,562
2026-03-09	15.400	15.400	14.500	14.600	14.600	166,690
2026-03-06	15.750	15.750	15.300	15.600	15.600	91,362
2026-03-05	15.250	15.700	15.050	15.400	15.400	158,397
2026-03-04	15.900	15.900	14.800	15.100	15.100	206,214
2026-03-03	17.100	17.100	16.000	16.200	16.200	183,376
2026-03-02	16.200	17.600	16.100	17.100	17.100	265,683
2026-02-26	16.450	16.700	16.450	16.550	16.550	120,124
2026-02-25	16.700	16.800	16.400	16.450	16.450	111,388
2026-02-24	16.600	17.000	16.600	16.700	16.700	134,356
2026-02-23	16.050	16.850	16.000	16.300	16.300	202,841
2026-02-11	16.050	16.400	15.950	16.000	16.000	193,131
2026-02-10	15.850	16.300	15.850	16.200	16.200	164,092
2026-02-09	16.400	16.400	15.900	15.950	15.950	159,135
2026-02-06	16.400	16.400	15.750	16.000	16.000	199,538
2026-02-05	16.400	17.250	16.350	16.400	16.400	219,457
2026-02-04	16.200	16.750	16.100	16.450	16.450	230,689
2026-02-03	17.100	17.350	16.150	16.350	16.350	348,036
2026-02-02	17.400	17.400	16.650	16.650	16.650	443,932
2026-01-30	18.700	18.750	17.600	18.100	18.100	1,040,132
2026-01-29	17.800	19.250	17.800	19.250	19.250	833,341
2026-01-28	17.600	18.300	17.350	17.500	17.500	405,697
2026-01-27	18.100	18.200	17.550	17.750	17.750	468,083
2026-01-26	18.250	18.350	18.050	18.200	18.200	226,509
2026-01-23	18.850	18.900	18.200	18.250	18.250	205,026
2026-01-22	18.500	19.150	18.400	18.850	18.850	419,018

← NewerPage 3 of 21 · 1,221 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.