Promise Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 12.750 | 12.750 | 12.550 | 12.600 | 12.600 | 45,093 |
| 2025-10-23 | 12.750 | 12.850 | 12.700 | 12.750 | 12.750 | 44,952 |
| 2025-10-22 | 12.950 | 12.950 | 12.750 | 12.850 | 12.850 | 45,880 |
| 2025-10-21 | 12.700 | 13.250 | 12.550 | 12.850 | 12.850 | 101,438 |
| 2025-10-20 | 12.500 | 12.750 | 12.500 | 12.700 | 12.700 | 137,607 |
| 2025-10-17 | 12.500 | 12.550 | 12.400 | 12.550 | 12.550 | 57,968 |
| 2025-10-16 | 12.700 | 12.700 | 12.450 | 12.550 | 12.550 | 47,420 |
| 2025-10-15 | 12.350 | 12.700 | 12.300 | 12.450 | 12.450 | 105,205 |
| 2025-10-14 | 12.800 | 12.850 | 12.300 | 12.400 | 12.400 | 98,941 |
| 2025-10-13 | 12.600 | 12.650 | 12.100 | 12.650 | 12.650 | 175,120 |
| 2025-10-09 | 13.100 | 13.350 | 13.100 | 13.100 | 13.100 | 92,563 |
| 2025-10-08 | 13.850 | 13.850 | 13.000 | 13.200 | 13.200 | 294,853 |
| 2025-10-07 | 14.000 | 14.400 | 13.500 | 13.850 | 13.850 | 282,864 |
| 2025-10-03 | 14.318 | 14.318 | 14.318 | 14.318 | 14.318 | 0 |
| 2025-10-02 | 14.318 | 14.318 | 14.318 | 14.318 | 14.318 | 0 |
| 2025-10-01 | 14.318 | 14.318 | 14.318 | 14.318 | 14.318 | 0 |
| 2025-09-30 | 14.318 | 14.318 | 14.318 | 14.318 | 14.318 | 0 |
| 2025-09-29 | 14.318 | 14.318 | 14.318 | 14.318 | 14.318 | 0 |
| 2025-09-26 | 14.318 | 14.318 | 14.318 | 14.318 | 14.318 | 0 |
| 2025-09-25 | 14.318 | 14.318 | 14.318 | 14.318 | 14.318 | 0 |
| 2025-09-24 | 14.549 | 14.595 | 14.288 | 14.318 | 14.318 | 145,639 |
| 2025-09-23 | 14.656 | 14.779 | 14.580 | 14.610 | 14.610 | 117,333 |
| 2025-09-22 | 14.656 | 14.841 | 14.626 | 14.656 | 14.656 | 104,688 |
| 2025-09-19 | 14.610 | 14.825 | 14.610 | 14.641 | 14.641 | 98,948 |
| 2025-09-18 | 9.580 | 9.750 | 9.500 | 9.720 | 9.720 | 144,218 |
| 2025-09-17 | 9.900 | 9.900 | 9.560 | 9.580 | 9.580 | 366,301 |
| 2025-09-16 | 9.220 | 9.910 | 9.040 | 9.900 | 9.900 | 615,840 |
| 2025-09-15 | 9.210 | 9.210 | 8.940 | 9.010 | 9.010 | 322,461 |
| 2025-09-12 | 9.460 | 9.520 | 9.210 | 9.250 | 9.250 | 392,878 |
| 2025-09-11 | 9.710 | 9.710 | 9.460 | 9.460 | 9.460 | 134,838 |
| 2025-09-10 | 9.560 | 9.570 | 9.540 | 9.550 | 9.550 | 124,967 |
| 2025-09-09 | 9.660 | 9.680 | 9.560 | 9.680 | 9.680 | 99,099 |
| 2025-09-08 | 9.660 | 9.660 | 9.590 | 9.660 | 9.660 | 103,113 |
| 2025-09-05 | 9.650 | 9.680 | 9.640 | 9.650 | 9.650 | 74,224 |
| 2025-09-04 | 9.700 | 9.760 | 9.650 | 9.650 | 9.650 | 78,001 |
| 2025-09-03 | 9.620 | 9.700 | 9.620 | 9.700 | 9.700 | 95,014 |
| 2025-09-02 | 9.690 | 9.750 | 9.600 | 9.620 | 9.620 | 139,107 |
| 2025-09-01 | 9.820 | 9.850 | 9.630 | 9.690 | 9.690 | 91,048 |
| 2025-08-29 | 9.830 | 9.850 | 9.800 | 9.830 | 9.830 | 100,201 |
| 2025-08-28 | 9.960 | 10.000 | 9.820 | 9.830 | 9.830 | 76,842 |
| 2025-08-27 | 9.700 | 10.350 | 9.700 | 9.920 | 9.920 | 231,004 |
| 2025-08-26 | 9.680 | 9.790 | 9.610 | 9.700 | 9.700 | 104,219 |
| 2025-08-25 | 9.740 | 9.740 | 9.670 | 9.700 | 9.700 | 107,833 |
| 2025-08-22 | 9.880 | 9.880 | 9.710 | 9.710 | 9.710 | 108,160 |
| 2025-08-21 | 9.720 | 9.910 | 9.610 | 9.810 | 9.810 | 291,542 |
| 2025-08-20 | 9.710 | 9.790 | 9.600 | 9.600 | 9.600 | 259,412 |
| 2025-08-19 | 9.800 | 9.800 | 9.650 | 9.710 | 9.710 | 189,544 |
| 2025-08-18 | 9.700 | 9.810 | 9.650 | 9.800 | 9.800 | 315,049 |
| 2025-08-15 | 9.850 | 9.890 | 9.660 | 9.700 | 9.700 | 522,090 |
| 2025-08-14 | 10.250 | 10.250 | 9.700 | 9.850 | 9.850 | 1,008,741 |
| 2025-08-13 | 10.600 | 10.950 | 10.500 | 10.550 | 10.550 | 175,404 |
| 2025-08-12 | 10.400 | 10.750 | 10.400 | 10.600 | 10.600 | 132,096 |
| 2025-08-11 | 10.950 | 10.950 | 10.200 | 10.600 | 10.600 | 162,131 |
| 2025-08-08 | 10.800 | 10.950 | 10.700 | 10.950 | 10.950 | 242,341 |
| 2025-08-07 | 10.550 | 10.900 | 10.550 | 10.850 | 10.850 | 206,706 |
| 2025-08-06 | 10.650 | 10.800 | 10.450 | 10.550 | 10.550 | 149,101 |
| 2025-08-05 | 10.600 | 10.750 | 10.400 | 10.700 | 10.700 | 217,000 |
| 2025-08-04 | 10.250 | 10.600 | 10.200 | 10.550 | 10.550 | 125,064 |
| 2025-08-01 | 10.400 | 10.550 | 10.250 | 10.300 | 10.300 | 343,268 |
| 2025-07-31 | 10.700 | 10.700 | 10.400 | 10.550 | 10.550 | 164,350 |
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.