Promate Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 90.000 | 90.500 | 88.000 | 90.000 | 90.000 | 3,736,375 |
| 2024-05-06 | 90.500 | 91.300 | 89.200 | 90.000 | 90.000 | 4,300,145 |
| 2024-05-03 | 90.400 | 92.000 | 88.500 | 89.200 | 89.200 | 4,735,153 |
| 2024-05-02 | 85.500 | 90.400 | 85.100 | 89.200 | 89.200 | 4,912,350 |
| 2024-04-30 | 86.700 | 88.700 | 86.200 | 86.200 | 86.200 | 2,998,674 |
| 2024-04-29 | 89.600 | 91.800 | 87.500 | 87.900 | 87.900 | 8,972,233 |
| 2024-04-26 | 87.000 | 87.900 | 85.500 | 86.400 | 86.400 | 2,913,429 |
| 2024-04-25 | 85.500 | 86.900 | 85.000 | 86.400 | 86.400 | 2,459,174 |
| 2024-04-24 | 87.800 | 89.500 | 87.200 | 87.300 | 87.300 | 4,908,810 |
| 2024-04-23 | 82.500 | 86.100 | 82.200 | 85.100 | 85.100 | 4,928,540 |
| 2024-04-22 | 85.500 | 86.200 | 79.800 | 80.700 | 80.700 | 10,853,949 |
| 2024-04-19 | 87.200 | 87.900 | 83.600 | 86.900 | 86.900 | 5,509,339 |
| 2024-04-18 | 89.500 | 90.700 | 88.700 | 88.800 | 88.800 | 4,619,332 |
| 2024-04-17 | 88.100 | 92.500 | 88.000 | 90.900 | 90.900 | 6,402,976 |
| 2024-04-16 | 90.300 | 90.800 | 85.400 | 86.400 | 86.400 | 8,777,218 |
| 2024-04-15 | 91.500 | 94.600 | 89.900 | 90.600 | 90.600 | 8,250,349 |
| 2024-04-12 | 91.500 | 94.000 | 90.300 | 92.800 | 92.800 | 6,924,760 |
| 2024-04-11 | 89.800 | 91.200 | 88.200 | 91.000 | 91.000 | 6,421,829 |
| 2024-04-10 | 91.300 | 94.900 | 89.100 | 89.800 | 89.800 | 14,321,100 |
| 2024-04-09 | 97.800 | 98.000 | 88.600 | 90.600 | 90.600 | 36,052,470 |
| 2024-04-08 | 94.400 | 96.000 | 91.800 | 94.100 | 94.100 | 15,242,001 |
| 2024-04-03 | 95.900 | 98.000 | 92.400 | 94.000 | 94.000 | 19,272,913 |
| 2024-04-02 | 96.300 | 98.600 | 94.000 | 95.900 | 95.900 | 18,644,427 |
| 2024-04-01 | 88.800 | 96.400 | 88.300 | 96.400 | 96.400 | 22,104,007 |
| 2024-03-29 | 88.000 | 89.300 | 86.400 | 87.700 | 87.700 | 4,958,326 |
| 2024-03-28 | 91.000 | 91.300 | 87.400 | 88.800 | 88.800 | 4,711,969 |
| 2024-03-27 | 89.300 | 89.300 | 87.000 | 88.500 | 88.500 | 6,088,888 |
| 2024-03-26 | 91.000 | 93.900 | 87.300 | 87.300 | 87.300 | 14,622,673 |
| 2024-03-25 | 88.300 | 93.700 | 86.700 | 90.400 | 90.400 | 22,176,945 |
| 2024-03-22 | 80.900 | 86.500 | 80.900 | 86.500 | 86.500 | 23,255,750 |
| 2024-03-21 | 77.800 | 79.400 | 76.900 | 78.700 | 78.700 | 3,648,092 |
| 2024-03-20 | 77.600 | 78.700 | 77.000 | 77.700 | 77.700 | 3,542,513 |
| 2024-03-19 | 76.900 | 79.300 | 76.400 | 78.700 | 78.700 | 7,660,099 |
| 2024-03-18 | 72.100 | 76.400 | 72.000 | 75.900 | 75.900 | 3,988,330 |
| 2024-03-15 | 70.200 | 72.900 | 70.200 | 72.000 | 72.000 | 2,633,816 |
| 2024-03-14 | 70.700 | 72.700 | 69.500 | 70.700 | 70.700 | 8,906,937 |
| 2024-03-13 | 77.000 | 77.700 | 75.000 | 76.000 | 76.000 | 3,956,466 |
| 2024-03-12 | 73.600 | 76.200 | 73.600 | 76.000 | 76.000 | 2,558,784 |
| 2024-03-11 | 73.400 | 75.000 | 73.200 | 73.900 | 73.900 | 2,172,942 |
| 2024-03-08 | 75.900 | 76.900 | 71.800 | 74.000 | 74.000 | 9,408,599 |
| 2024-03-07 | 80.200 | 81.500 | 76.600 | 76.600 | 76.600 | 7,760,398 |
| 2024-03-06 | 77.600 | 82.300 | 76.700 | 80.000 | 80.000 | 9,463,677 |
| 2024-03-05 | 78.100 | 78.400 | 76.400 | 77.700 | 77.700 | 2,875,429 |
| 2024-03-04 | 78.900 | 79.600 | 76.700 | 77.300 | 77.300 | 4,978,598 |
| 2024-03-01 | 79.800 | 81.900 | 78.500 | 78.500 | 78.500 | 6,851,747 |
| 2024-02-29 | 79.200 | 81.100 | 78.400 | 79.000 | 79.000 | 4,830,277 |
| 2024-02-27 | 80.200 | 81.500 | 77.800 | 78.400 | 78.400 | 7,081,783 |
| 2024-02-26 | 82.200 | 82.200 | 79.300 | 79.500 | 79.500 | 8,622,427 |
| 2024-02-23 | 88.600 | 90.500 | 80.200 | 82.000 | 82.000 | 31,028,358 |
| 2024-02-22 | 79.700 | 85.800 | 78.600 | 85.800 | 85.800 | 20,656,796 |
| 2024-02-21 | 82.600 | 82.700 | 77.800 | 78.000 | 78.000 | 11,789,621 |
| 2024-02-20 | 79.000 | 84.800 | 77.000 | 80.000 | 80.000 | 21,506,174 |
| 2024-02-19 | 79.000 | 81.000 | 74.800 | 78.200 | 78.200 | 16,347,571 |
| 2024-02-16 | 74.800 | 75.200 | 67.900 | 75.200 | 75.200 | 12,792,909 |
| 2024-02-15 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 2,182,007 |
| 2024-02-05 | 61.500 | 62.400 | 61.100 | 62.200 | 62.200 | 1,156,436 |
| 2024-02-02 | 61.800 | 61.800 | 60.700 | 61.500 | 61.500 | 963,525 |
| 2024-02-01 | 59.500 | 61.300 | 59.500 | 61.200 | 61.200 | 1,289,034 |
| 2024-01-31 | 60.300 | 60.400 | 59.700 | 59.800 | 59.800 | 355,901 |
| 2024-01-30 | 59.800 | 60.500 | 59.300 | 60.200 | 60.200 | 863,055 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-11 | 3.4302 TWD |
| 2022-07-19 | 3.6776 TWD |
| 2021-08-23 | 2.6712 TWD |
| 2020-07-23 | 2.2800 TWD |
| 2019-07-18 | 2.6300 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.