Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.300	18.700	18.100	18.450	18.450	310,091
2026-01-20	19.300	19.300	18.200	18.350	18.350	742,339
2026-01-19	18.850	19.350	18.800	19.300	19.300	485,284
2026-01-16	19.300	19.650	18.800	18.850	18.850	589,806
2026-01-15	19.300	19.600	18.800	19.500	19.500	742,397
2026-01-14	19.000	19.650	19.000	19.350	19.350	432,843
2026-01-13	19.800	19.900	19.150	19.200	19.200	736,387
2026-01-12	19.150	20.000	19.150	19.450	19.450	1,652,321
2026-01-09	22.650	22.650	20.400	21.250	21.250	1,181,233
2026-01-08	23.200	23.250	22.200	22.650	22.650	828,528
2026-01-07	23.350	23.900	22.800	22.900	22.900	1,184,465
2026-01-06	24.750	25.200	22.250	23.900	23.900	3,333,435
2026-01-05	21.100	23.150	21.100	23.150	23.150	1,706,574
2026-01-02	20.450	21.250	20.400	21.050	21.050	663,830
2025-12-31	20.850	21.500	20.850	20.950	20.950	807,476
2025-12-30	21.250	21.500	20.250	21.250	21.250	912,785
2025-12-29	21.500	21.850	20.650	20.850	20.850	1,185,324
2025-12-26	22.400	22.450	21.050	21.500	21.500	1,590,534
2025-12-24	20.750	22.000	19.850	22.000	22.000	2,221,990
2025-12-23	22.500	22.500	20.500	20.700	20.700	2,184,766
2025-12-22	19.000	20.950	18.200	20.950	20.950	3,415,816
2025-12-19	17.950	19.050	17.950	19.050	19.050	1,929,841
2025-12-18	15.600	17.350	15.550	17.350	17.350	1,295,288
2025-12-17	16.000	16.050	15.800	15.800	15.800	96,740
2025-12-16	15.800	16.000	15.300	16.000	16.000	203,057
2025-12-15	15.900	16.150	15.350	15.800	15.800	191,460
2025-12-12	15.900	15.900	15.350	15.600	15.600	190,782
2025-12-11	16.300	16.350	15.700	15.800	15.800	401,125
2025-12-10	15.650	16.800	15.400	16.300	16.300	892,342
2025-12-09	14.700	16.100	14.500	15.450	15.450	349,811
2025-12-08	14.950	15.000	14.650	14.700	14.700	95,583
2025-12-05	15.000	15.100	14.800	14.950	14.950	64,952
2025-12-04	14.750	15.250	14.650	14.950	14.950	116,848
2025-12-03	14.600	14.850	14.600	14.650	14.650	59,768
2025-12-02	14.800	14.850	14.400	14.550	14.550	176,141
2025-12-01	15.150	15.800	14.800	15.000	15.000	264,430
2025-11-28	15.100	16.100	14.500	15.700	15.700	578,881
2025-11-27	13.800	15.050	13.600	15.050	15.050	281,988
2025-11-26	13.700	14.000	13.600	13.700	13.700	134,247
2025-11-25	13.850	14.200	13.550	14.000	14.000	111,357
2025-11-24	13.800	13.800	13.500	13.550	13.550	92,481
2025-11-21	14.100	14.100	13.500	13.800	13.800	207,452
2025-11-20	14.000	14.900	14.000	14.150	14.150	227,340
2025-11-19	15.000	15.100	14.250	14.300	14.300	225,564
2025-11-18	15.050	15.700	14.800	15.100	15.100	343,775
2025-11-17	16.050	16.050	15.000	15.000	15.000	568,237
2025-11-14	16.700	16.750	15.850	16.150	16.150	979,868
2025-11-13	16.000	16.900	15.700	16.900	16.900	1,920,381
2025-11-12	15.400	15.400	14.900	15.400	15.400	1,038,377
2025-11-11	13.000	14.000	12.800	14.000	14.000	327,057
2025-11-10	12.100	12.750	11.750	12.750	12.750	182,423
2025-11-07	12.050	12.050	11.950	11.950	11.950	82,541
2025-11-06	12.100	12.150	12.050	12.150	12.150	47,743
2025-11-05	12.200	12.200	12.000	12.050	12.050	51,964
2025-11-04	12.350	12.350	12.100	12.350	12.350	73,910
2025-11-03	12.700	12.700	12.350	12.350	12.350	62,500
2025-10-31	12.800	12.800	12.450	12.700	12.700	58,507
2025-10-30	12.550	12.600	12.450	12.550	12.550	79,970
2025-10-29	12.600	12.700	12.550	12.550	12.550	25,952
2025-10-28	12.500	12.650	12.500	12.550	12.550	62,059

← NewerPage 4 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.