Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	10.850	11.200	10.600	10.700	10.700	223,718
2025-07-29	10.450	11.350	10.450	10.850	10.850	485,000
2025-07-28	10.300	10.550	10.250	10.450	10.450	115,592
2025-07-25	10.550	10.550	10.350	10.400	10.400	104,432
2025-07-24	10.700	10.750	10.500	10.600	10.600	68,114
2025-07-23	10.300	10.950	10.200	10.700	10.700	199,001
2025-07-22	10.650	10.650	10.150	10.150	10.150	146,680
2025-07-21	10.400	10.600	10.400	10.600	10.600	87,000
2025-07-18	10.700	10.700	10.450	10.500	10.500	105,719
2025-07-17	10.650	10.750	10.350	10.600	10.600	208,180
2025-07-16	11.000	11.000	10.650	10.750	10.750	175,220
2025-07-15	10.700	10.850	10.550	10.650	10.650	257,414
2025-07-14	11.100	11.250	10.700	10.700	10.700	637,004
2025-07-11	10.100	10.950	10.100	10.950	10.950	519,001
2025-07-10	9.790	10.000	9.790	9.990	9.990	169,828
2025-07-09	9.870	9.880	9.650	9.720	9.720	167,521
2025-07-08	9.930	10.000	9.520	9.850	9.850	257,218
2025-07-07	10.150	10.200	9.900	9.960	9.960	165,002
2025-07-04	10.500	10.500	10.150	10.150	10.150	226,050
2025-07-03	10.350	10.700	10.350	10.500	10.500	259,241
2025-07-02	10.400	10.450	10.250	10.250	10.250	202,000
2025-07-01	10.600	10.650	10.350	10.350	10.350	291,093
2025-06-30	10.600	10.750	10.400	10.400	10.400	273,000
2025-06-27	10.900	10.900	10.400	10.600	10.600	257,448
2025-06-26	10.800	10.950	10.700	10.900	10.900	175,100
2025-06-25	11.000	11.100	10.700	10.850	10.850	170,185
2025-06-24	10.650	11.300	10.550	11.100	11.100	412,243
2025-06-23	10.750	10.750	10.400	10.400	10.400	139,215
2025-06-20	10.750	10.800	10.300	10.750	10.750	220,005
2025-06-19	11.200	11.200	10.700	10.800	10.800	286,297
2025-06-18	11.150	11.250	10.900	11.200	11.200	215,609
2025-06-17	11.200	11.350	11.050	11.150	11.150	238,169
2025-06-16	11.200	11.350	11.150	11.150	11.150	187,228
2025-06-13	11.600	11.600	11.150	11.150	11.150	347,524
2025-06-12	11.700	11.750	11.250	11.700	11.700	490,501
2025-06-11	12.250	12.300	11.700	11.800	11.800	543,040
2025-06-10	11.800	12.450	11.800	11.900	11.900	343,181
2025-06-09	11.950	12.000	11.600	11.950	11.950	439,574
2025-06-06	11.900	12.250	11.750	12.000	12.000	424,187
2025-06-05	12.000	12.300	11.700	12.050	12.050	486,522
2025-06-04	12.450	12.500	11.900	11.900	11.900	1,109,295
2025-06-03	11.250	12.350	11.250	12.350	12.350	1,368,815
2025-06-02	11.000	11.350	10.850	11.250	11.250	366,611
2025-05-29	11.300	11.650	11.000	11.200	11.200	786,093
2025-05-28	12.400	12.400	11.500	11.500	11.500	690,318
2025-05-27	12.100	12.400	11.850	11.900	11.900	771,568
2025-05-26	12.650	12.700	12.050	12.100	12.100	931,882
2025-05-23	12.800	13.500	12.500	12.850	12.850	1,727,028
2025-05-22	12.350	12.550	11.900	12.400	12.400	1,822,400
2025-05-21	11.500	12.500	11.250	12.500	12.500	1,932,972
2025-05-20	11.900	11.900	11.300	11.400	11.400	1,152,139
2025-05-19	11.200	11.800	11.100	11.650	11.650	2,200,680
2025-05-16	12.000	12.300	11.600	12.300	12.300	3,029,578
2025-05-15	11.200	11.200	10.900	11.200	11.200	1,577,459
2025-05-14	10.200	10.200	10.200	10.200	10.200	170,679
2025-05-13	9.310	9.310	9.310	9.310	9.310	207,120
2025-05-12	8.380	8.540	8.350	8.470	8.470	110,226
2025-05-09	8.360	8.500	8.060	8.490	8.490	163,178
2025-05-08	8.250	8.350	8.250	8.350	8.350	47,565
2025-05-07	8.190	8.440	8.190	8.400	8.400	46,603

← NewerPage 6 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.