Promise Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 8.190 | 8.440 | 8.190 | 8.400 | 8.400 | 46,603 |
| 2025-05-06 | 8.180 | 8.430 | 8.180 | 8.430 | 8.430 | 19,084 |
| 2025-05-05 | 8.600 | 8.670 | 8.320 | 8.400 | 8.400 | 82,043 |
| 2025-05-02 | 8.540 | 8.550 | 8.440 | 8.500 | 8.500 | 33,048 |
| 2025-04-30 | 8.510 | 8.550 | 8.410 | 8.410 | 8.410 | 66,751 |
| 2025-04-29 | 8.500 | 8.670 | 8.420 | 8.550 | 8.550 | 58,436 |
| 2025-04-28 | 8.470 | 8.550 | 8.310 | 8.500 | 8.500 | 53,911 |
| 2025-04-25 | 8.190 | 8.270 | 8.190 | 8.260 | 8.260 | 80,557 |
| 2025-04-24 | 8.100 | 8.210 | 8.050 | 8.110 | 8.110 | 83,255 |
| 2025-04-23 | 7.950 | 8.180 | 7.950 | 8.170 | 8.170 | 71,257 |
| 2025-04-22 | 7.980 | 7.980 | 7.870 | 7.940 | 7.940 | 38,781 |
| 2025-04-21 | 8.100 | 8.100 | 7.960 | 7.960 | 7.960 | 62,008 |
| 2025-04-18 | 8.100 | 8.140 | 8.050 | 8.100 | 8.100 | 34,943 |
| 2025-04-17 | 7.700 | 8.200 | 7.700 | 8.180 | 8.180 | 135,971 |
| 2025-04-16 | 8.480 | 8.480 | 8.260 | 8.270 | 8.270 | 90,808 |
| 2025-04-15 | 8.280 | 8.610 | 8.280 | 8.480 | 8.480 | 275,706 |
| 2025-04-14 | 8.500 | 8.680 | 8.280 | 8.280 | 8.280 | 149,033 |
| 2025-04-11 | 8.730 | 8.730 | 8.430 | 8.430 | 8.430 | 126,026 |
| 2025-04-10 | 8.730 | 8.730 | 8.700 | 8.730 | 8.730 | 124,810 |
| 2025-04-09 | 8.210 | 8.320 | 7.850 | 7.940 | 7.940 | 338,250 |
| 2025-04-08 | 8.100 | 8.400 | 7.930 | 8.190 | 8.190 | 265,261 |
| 2025-04-07 | 8.560 | 8.630 | 8.560 | 8.570 | 8.570 | 478,627 |
| 2025-04-02 | 9.650 | 9.650 | 9.380 | 9.510 | 9.510 | 182,640 |
| 2025-04-01 | 9.800 | 9.800 | 9.360 | 9.650 | 9.650 | 320,046 |
| 2025-03-31 | 10.000 | 10.000 | 9.720 | 9.820 | 9.820 | 153,494 |
| 2025-03-28 | 10.100 | 10.200 | 9.990 | 10.000 | 10.000 | 243,166 |
| 2025-03-27 | 10.200 | 10.250 | 10.050 | 10.050 | 10.050 | 129,164 |
| 2025-03-26 | 10.150 | 10.250 | 10.150 | 10.200 | 10.200 | 25,177 |
| 2025-03-25 | 10.150 | 10.300 | 10.150 | 10.150 | 10.150 | 44,438 |
| 2025-03-24 | 10.150 | 10.300 | 10.100 | 10.150 | 10.150 | 138,553 |
| 2025-03-21 | 10.200 | 10.200 | 10.150 | 10.150 | 10.150 | 51,233 |
| 2025-03-20 | 10.200 | 10.200 | 10.100 | 10.200 | 10.200 | 81,107 |
| 2025-03-19 | 10.250 | 10.250 | 10.100 | 10.200 | 10.200 | 107,667 |
| 2025-03-18 | 10.300 | 10.400 | 10.100 | 10.250 | 10.250 | 333,939 |
| 2025-03-17 | 10.450 | 10.450 | 10.100 | 10.300 | 10.300 | 296,627 |
| 2025-03-14 | 10.300 | 10.550 | 10.150 | 10.500 | 10.500 | 204,214 |
| 2025-03-13 | 10.450 | 10.500 | 10.300 | 10.300 | 10.300 | 187,430 |
| 2025-03-12 | 10.400 | 10.500 | 10.400 | 10.450 | 10.450 | 132,808 |
| 2025-03-11 | 10.500 | 10.550 | 10.000 | 10.500 | 10.500 | 384,102 |
| 2025-03-10 | 11.800 | 11.950 | 10.700 | 10.700 | 10.700 | 572,554 |
| 2025-03-07 | 12.150 | 12.200 | 11.800 | 11.800 | 11.800 | 77,275 |
| 2025-03-06 | 12.200 | 12.200 | 11.900 | 12.000 | 12.000 | 72,964 |
| 2025-03-05 | 12.050 | 12.150 | 11.900 | 12.000 | 12.000 | 98,097 |
| 2025-03-04 | 11.750 | 11.950 | 11.750 | 11.900 | 11.900 | 89,520 |
| 2025-03-03 | 11.800 | 11.900 | 11.750 | 11.800 | 11.800 | 89,844 |
| 2025-02-27 | 11.850 | 11.900 | 11.750 | 11.750 | 11.750 | 62,752 |
| 2025-02-26 | 11.950 | 11.950 | 11.750 | 11.750 | 11.750 | 49,543 |
| 2025-02-25 | 11.850 | 11.850 | 11.800 | 11.800 | 11.800 | 53,773 |
| 2025-02-24 | 11.900 | 11.900 | 11.700 | 11.750 | 11.750 | 74,098 |
| 2025-02-21 | 11.850 | 11.900 | 11.800 | 11.850 | 11.850 | 65,922 |
| 2025-02-20 | 11.950 | 12.000 | 11.850 | 11.850 | 11.850 | 57,775 |
| 2025-02-19 | 11.950 | 12.000 | 11.850 | 12.000 | 12.000 | 65,248 |
| 2025-02-18 | 12.150 | 12.150 | 11.950 | 11.950 | 11.950 | 67,414 |
| 2025-02-17 | 11.950 | 12.000 | 11.900 | 12.000 | 12.000 | 51,012 |
| 2025-02-14 | 12.050 | 12.050 | 11.950 | 11.950 | 11.950 | 36,236 |
| 2025-02-13 | 11.950 | 11.950 | 11.900 | 11.950 | 11.950 | 53,494 |
| 2025-02-12 | 12.050 | 12.050 | 11.850 | 11.900 | 11.900 | 41,820 |
| 2025-02-11 | 11.900 | 11.900 | 11.800 | 11.850 | 11.850 | 30,653 |
| 2025-02-10 | 11.800 | 11.950 | 11.800 | 11.850 | 11.850 | 34,481 |
| 2025-02-07 | 11.800 | 11.950 | 11.800 | 11.850 | 11.850 | 17,657 |
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.