Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	12.800	12.900	12.700	12.850	12.850	145,044
2024-11-01	13.000	13.000	12.700	12.950	12.950	85,284
2024-10-30	13.150	13.150	12.750	13.100	13.100	203,137
2024-10-29	13.500	13.500	12.800	13.100	13.100	245,104
2024-10-28	13.400	13.400	13.050	13.200	13.200	290,663
2024-10-25	13.200	13.700	13.100	13.350	13.350	736,337
2024-10-24	12.750	13.750	12.600	13.300	13.300	974,294
2024-10-23	12.800	12.800	12.500	12.800	12.800	156,630
2024-10-22	12.800	12.800	12.500	12.700	12.700	133,094
2024-10-21	12.600	12.850	12.500	12.700	12.700	194,077
2024-10-18	12.500	12.600	12.400	12.550	12.550	243,315
2024-10-17	12.400	12.400	12.150	12.350	12.350	133,007
2024-10-16	12.200	12.300	11.950	12.100	12.100	125,007
2024-10-15	12.450	12.450	12.150	12.200	12.200	107,678
2024-10-14	12.300	12.400	12.250	12.350	12.350	60,649
2024-10-11	12.400	12.600	12.250	12.300	12.300	134,162
2024-10-09	12.450	12.450	12.100	12.150	12.150	196,068
2024-10-08	12.550	12.550	12.350	12.350	12.350	75,235
2024-10-07	12.400	12.600	12.300	12.450	12.450	123,708
2024-10-04	12.600	12.600	12.350	12.350	12.350	77,576
2024-10-01	12.400	12.750	12.300	12.650	12.650	184,330
2024-09-30	12.250	12.400	12.150	12.400	12.400	82,544
2024-09-27	12.250	12.350	12.100	12.300	12.300	174,742
2024-09-26	12.400	12.400	12.050	12.250	12.250	191,712
2024-09-25	12.100	12.250	12.100	12.200	12.200	167,620
2024-09-24	12.100	12.300	12.000	12.100	12.100	286,917
2024-09-23	12.500	12.500	12.200	12.300	12.300	117,443
2024-09-20	12.500	12.500	12.250	12.350	12.350	119,444
2024-09-19	12.650	12.650	12.300	12.350	12.350	130,850
2024-09-18	12.300	12.650	12.300	12.500	12.500	302,059
2024-09-16	12.100	12.600	11.850	12.300	12.300	752,530
2024-09-13	12.100	12.200	11.850	12.100	12.100	240,450
2024-09-12	11.800	12.100	11.800	12.000	12.000	132,351
2024-09-11	12.000	12.000	11.700	11.800	11.800	268,383
2024-09-10	12.400	12.450	11.850	12.100	12.100	187,466
2024-09-09	12.050	12.450	11.850	12.450	12.450	162,449
2024-09-06	12.250	12.400	12.000	12.400	12.400	91,537
2024-09-05	12.500	12.750	12.250	12.250	12.250	136,302
2024-09-04	12.050	12.450	12.050	12.300	12.300	264,516
2024-09-03	13.300	13.300	12.800	12.950	12.950	168,719
2024-09-02	13.000	13.350	13.000	13.150	13.150	122,487
2024-08-30	13.200	13.400	13.000	13.000	13.000	187,159
2024-08-29	12.900	13.200	12.850	13.150	13.150	141,356
2024-08-28	13.100	13.200	12.900	13.200	13.200	137,384
2024-08-27	12.750	13.200	12.500	13.200	13.200	278,667
2024-08-26	12.900	13.000	12.500	12.750	12.750	214,716
2024-08-23	12.800	12.850	12.450	12.850	12.850	176,161
2024-08-22	13.000	13.050	12.850	12.900	12.900	122,430
2024-08-21	12.700	13.200	12.650	13.000	13.000	161,530
2024-08-20	12.800	12.850	12.650	12.700	12.700	104,928
2024-08-19	12.700	12.800	12.500	12.700	12.700	74,935
2024-08-16	12.650	12.850	12.650	12.700	12.700	153,159
2024-08-15	12.450	12.550	12.350	12.550	12.550	133,548
2024-08-14	12.550	12.700	12.300	12.450	12.450	148,000
2024-08-13	12.600	12.650	12.400	12.500	12.500	146,114
2024-08-12	13.000	13.000	12.300	12.400	12.400	167,418
2024-08-09	12.500	12.600	12.150	12.200	12.200	397,667
2024-08-08	11.800	12.400	11.800	12.300	12.300	110,097
2024-08-07	12.250	12.750	12.050	12.500	12.500	283,497
2024-08-06	12.200	12.500	11.300	11.950	11.950	598,027

← NewerPage 9 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.