Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	59.200	59.700	58.500	59.600	59.600	598,233
2024-01-26	59.900	59.900	58.600	58.600	58.600	408,909
2024-01-25	59.500	59.700	59.300	59.600	59.600	417,339
2024-01-24	59.300	59.900	59.000	59.400	59.400	612,810
2024-01-23	59.600	59.600	58.800	59.200	59.200	541,742
2024-01-22	58.000	59.500	57.900	59.400	59.400	1,520,928
2024-01-19	57.900	58.100	57.300	57.600	57.600	548,335
2024-01-18	57.300	57.900	57.300	57.800	57.800	387,434
2024-01-17	57.100	58.200	57.000	57.400	57.400	726,740
2024-01-16	57.300	58.000	57.200	57.500	57.500	548,214
2024-01-15	56.300	57.800	56.300	57.500	57.500	693,018
2024-01-12	56.600	56.600	56.200	56.200	56.200	572,431
2024-01-11	56.100	57.200	56.100	56.600	56.600	1,216,925
2024-01-10	57.000	57.700	57.000	57.600	57.600	429,852
2024-01-09	57.400	57.700	56.900	57.300	57.300	417,111
2024-01-08	58.100	58.200	57.400	57.400	57.400	442,877
2024-01-05	57.400	58.300	57.300	58.000	58.000	473,806
2024-01-04	57.400	58.000	57.300	57.400	57.400	451,156
2024-01-03	57.800	58.000	57.500	57.700	57.700	524,957
2024-01-02	57.800	58.500	57.100	58.000	58.000	1,035,351
2023-12-29	58.000	58.500	57.900	58.100	58.100	916,115
2023-12-28	60.200	61.000	58.500	58.500	58.500	3,064,352
2023-12-27	57.500	59.500	57.500	59.300	59.300	2,740,938
2023-12-26	56.300	57.500	56.300	57.500	57.500	956,099
2023-12-25	57.400	57.400	56.000	56.300	56.300	865,476
2023-12-22	58.000	58.300	56.700	56.900	56.900	1,329,002
2023-12-21	58.600	58.700	57.600	57.700	57.700	1,547,252
2023-12-20	59.500	60.100	58.800	59.000	59.000	893,840
2023-12-19	60.300	60.400	59.200	59.300	59.300	1,220,562
2023-12-18	60.900	60.900	60.100	60.200	60.200	835,421
2023-12-15	63.000	63.400	60.400	60.900	60.900	2,257,338
2023-12-14	64.800	64.900	62.700	63.100	63.100	2,011,361
2023-12-13	64.000	65.300	63.600	64.500	64.500	1,626,441
2023-12-12	63.900	64.900	62.800	63.900	63.900	2,699,482
2023-12-11	60.400	62.900	59.900	62.400	62.400	1,927,179
2023-12-08	59.300	60.900	59.300	60.700	60.700	1,493,481
2023-12-07	58.600	59.300	58.600	59.000	59.000	502,637
2023-12-06	60.000	60.000	58.900	59.000	59.000	602,166
2023-12-05	59.900	60.100	59.200	59.700	59.700	493,180
2023-12-04	60.100	60.300	59.400	60.000	60.000	802,275
2023-12-01	59.100	60.200	58.900	59.700	59.700	1,390,532
2023-11-30	58.600	58.900	57.600	58.700	58.700	848,235
2023-11-29	57.400	58.800	57.400	58.700	58.700	1,110,595
2023-11-28	56.900	57.900	56.900	57.500	57.500	737,728
2023-11-27	56.300	57.300	56.100	56.900	56.900	597,834
2023-11-24	56.500	57.000	56.100	56.300	56.300	615,796
2023-11-23	56.900	57.100	56.500	56.500	56.500	647,645
2023-11-22	57.400	57.400	56.500	56.900	56.900	642,841
2023-11-21	57.000	57.800	56.800	57.500	57.500	1,138,826
2023-11-20	56.200	56.800	56.000	56.600	56.600	770,639
2023-11-17	55.500	56.600	55.500	56.200	56.200	1,589,248
2023-11-16	55.000	55.000	54.000	54.700	54.700	1,046,036
2023-11-15	55.100	55.400	54.600	54.700	54.700	825,549
2023-11-14	55.500	55.800	54.400	54.700	54.700	1,165,831
2023-11-13	55.600	55.700	54.200	55.200	55.200	2,345,168
2023-11-10	56.300	56.800	55.800	56.200	56.200	1,089,467
2023-11-09	58.500	58.500	56.700	56.700	56.700	1,905,911
2023-11-08	58.500	59.400	57.300	58.500	58.500	3,722,466
2023-11-07	55.800	57.200	55.800	56.800	56.800	1,836,602
2023-11-06	55.800	56.500	54.900	55.500	55.500	1,572,070

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.