Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	11.500	11.950	11.450	11.800	11.800	76,918
2025-02-05	11.600	11.600	11.450	11.500	11.500	78,404
2025-02-04	11.600	11.600	11.350	11.550	11.550	73,649
2025-02-03	11.600	11.600	11.300	11.600	11.600	95,381
2025-01-22	11.700	11.700	11.550	11.600	11.600	43,224
2025-01-21	11.600	11.700	11.600	11.700	11.700	41,821
2025-01-20	11.600	11.650	11.450	11.600	11.600	48,358
2025-01-17	11.700	11.700	11.550	11.700	11.700	32,578
2025-01-16	11.550	11.650	11.350	11.650	11.650	130,663
2025-01-15	11.550	11.650	11.450	11.650	11.650	122,205
2025-01-14	11.400	11.600	11.300	11.550	11.550	139,317
2025-01-13	11.700	12.650	11.400	11.400	11.400	299,750
2025-01-10	11.700	11.750	11.550	11.600	11.600	78,522
2025-01-09	11.900	11.900	11.500	11.750	11.750	70,387
2025-01-08	11.500	11.900	11.500	11.900	11.900	150,238
2025-01-07	11.550	11.600	11.400	11.550	11.550	99,994
2025-01-06	11.500	11.500	11.300	11.350	11.350	74,176
2025-01-03	11.500	11.750	11.300	11.450	11.450	73,118
2025-01-02	11.550	11.550	11.250	11.400	11.400	72,541
2024-12-31	11.500	11.550	11.300	11.350	11.350	82,870
2024-12-30	11.500	11.600	11.450	11.600	11.600	70,021
2024-12-27	11.450	11.750	11.450	11.600	11.600	71,076
2024-12-26	11.500	11.600	11.450	11.550	11.550	69,460
2024-12-25	11.450	11.450	11.300	11.300	11.300	47,263
2024-12-24	11.500	11.500	11.300	11.400	11.400	106,795
2024-12-23	11.300	11.450	11.300	11.450	11.450	70,533
2024-12-20	11.300	11.500	11.250	11.250	11.250	95,073
2024-12-19	11.600	11.600	11.400	11.400	11.400	77,540
2024-12-18	11.650	11.650	11.400	11.600	11.600	99,839
2024-12-17	11.750	11.750	11.500	11.500	11.500	149,980
2024-12-16	11.650	11.900	11.550	11.750	11.750	83,881
2024-12-13	11.800	11.800	11.700	11.800	11.800	114,062
2024-12-12	11.950	12.050	11.800	11.850	11.850	103,237
2024-12-11	11.950	11.950	11.850	11.900	11.900	43,721
2024-12-10	11.850	11.950	11.850	11.950	11.950	26,373
2024-12-09	11.900	12.050	11.850	11.850	11.850	48,905
2024-12-06	11.950	12.000	11.900	11.950	11.950	100,442
2024-12-05	11.900	11.900	11.800	11.900	11.900	164,238
2024-12-04	12.100	12.100	11.850	11.900	11.900	78,439
2024-12-03	11.900	12.200	11.900	11.900	11.900	81,034
2024-12-02	11.900	11.900	11.700	11.850	11.850	96,773
2024-11-29	11.900	11.950	11.800	11.850	11.850	45,720
2024-11-28	12.050	12.050	11.700	11.850	11.850	74,017
2024-11-27	12.200	12.200	11.800	11.850	11.850	185,044
2024-11-26	12.200	12.200	12.000	12.150	12.150	118,155
2024-11-25	12.150	12.250	12.100	12.200	12.200	99,220
2024-11-22	12.150	12.200	12.100	12.150	12.150	98,474
2024-11-21	12.000	12.200	11.950	12.200	12.200	122,392
2024-11-20	12.150	12.200	11.900	12.050	12.050	126,850
2024-11-19	12.150	12.150	11.900	12.100	12.100	146,782
2024-11-18	12.450	12.450	11.850	12.050	12.050	142,398
2024-11-15	12.400	12.400	12.200	12.300	12.300	43,619
2024-11-14	12.500	12.500	12.050	12.200	12.200	138,215
2024-11-13	12.650	12.650	12.300	12.500	12.500	110,818
2024-11-12	12.750	12.750	12.450	12.550	12.550	123,834
2024-11-11	12.950	13.050	12.400	12.800	12.800	344,814
2024-11-08	13.200	13.200	12.900	13.100	13.100	115,655
2024-11-07	13.100	13.250	12.900	12.900	12.900	90,742
2024-11-06	13.050	13.250	12.950	13.100	13.100	61,327
2024-11-05	12.900	13.150	12.900	13.050	13.050	116,667

← NewerPage 8 of 21 · 1,222 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.