Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	56.100	56.400	54.900	55.300	55.300	1,394,487
2023-11-02	56.300	57.500	55.600	55.900	55.900	3,177,714
2023-11-01	55.700	56.700	54.800	56.000	56.000	3,050,932
2023-10-31	54.100	56.500	53.700	54.200	54.200	2,697,115
2023-10-30	53.200	54.200	52.100	54.100	54.100	1,544,275
2023-10-27	54.900	54.900	52.400	52.400	52.400	2,356,897
2023-10-26	52.000	52.800	51.400	52.800	52.800	929,209
2023-10-25	52.000	52.800	51.800	52.400	52.400	949,202
2023-10-24	50.600	51.700	50.500	51.700	51.700	715,554
2023-10-23	51.300	51.600	50.800	50.800	50.800	565,400
2023-10-20	51.900	51.900	50.700	51.800	51.800	877,830
2023-10-19	50.400	51.500	50.300	51.400	51.400	741,965
2023-10-18	51.600	51.900	50.600	50.800	50.800	974,969
2023-10-17	51.800	52.500	50.900	51.200	51.200	866,576
2023-10-16	51.800	51.800	50.700	51.300	51.300	1,008,866
2023-10-13	52.000	53.000	51.300	52.200	52.200	1,434,463
2023-10-12	50.500	52.700	50.400	52.300	52.300	3,308,997
2023-10-11	54.000	56.800	50.100	50.200	50.200	14,328,931
2023-10-06	49.950	52.800	49.000	52.800	52.800	7,169,420
2023-10-05	47.450	48.100	47.300	48.000	48.000	601,194
2023-10-04	47.250	47.450	46.850	47.450	47.450	303,903
2023-10-03	46.950	47.600	46.850	47.550	47.550	369,378
2023-10-02	47.600	47.650	46.950	46.950	46.950	352,503
2023-09-28	47.100	47.500	47.000	47.250	47.250	242,103
2023-09-27	47.350	47.350	46.700	47.200	47.200	369,066
2023-09-26	48.250	48.250	47.050	47.450	47.450	472,457
2023-09-25	47.500	48.450	47.500	48.000	48.000	494,136
2023-09-22	46.850	47.500	46.800	47.200	47.200	472,631
2023-09-21	48.050	48.050	46.500	47.550	47.550	908,755
2023-09-20	47.700	48.350	47.350	48.350	48.350	685,896
2023-09-19	48.250	48.900	47.250	47.600	47.600	1,005,430
2023-09-18	46.700	48.650	46.700	48.200	48.200	1,837,723
2023-09-15	46.300	46.600	46.200	46.600	46.600	740,745
2023-09-14	46.200	46.400	46.000	46.150	46.150	788,930
2023-09-13	46.000	46.000	45.350	45.950	45.950	612,873
2023-09-12	45.300	46.000	45.300	45.850	45.850	723,337
2023-09-11	45.900	45.900	45.050	45.100	45.100	444,210
2023-09-08	46.200	46.200	45.350	45.450	45.450	655,597
2023-09-07	44.500	45.800	44.500	45.600	45.600	1,717,216
2023-09-06	44.300	44.650	44.300	44.650	44.650	280,300
2023-09-05	43.750	44.400	43.750	44.400	44.400	262,985
2023-09-04	43.500	44.000	43.500	43.850	43.850	347,006
2023-09-01	44.100	44.200	43.900	43.950	43.950	190,804
2023-08-31	43.500	44.350	43.300	44.100	44.100	400,431
2023-08-30	43.850	43.850	43.500	43.500	43.500	165,659
2023-08-29	43.350	43.750	43.200	43.750	43.750	139,261
2023-08-28	43.800	43.800	43.250	43.350	43.350	327,882
2023-08-25	43.800	44.200	43.800	43.850	43.850	205,906
2023-08-24	43.950	44.400	43.900	44.300	44.300	425,851
2023-08-23	43.250	43.800	43.250	43.800	43.800	304,428
2023-08-22	43.950	43.950	43.250	43.500	43.500	435,404
2023-08-21	44.000	44.000	43.400	43.600	43.600	290,146
2023-08-18	43.600	44.150	43.450	43.950	43.950	549,418
2023-08-17	44.650	44.650	43.650	43.800	43.800	745,251
2023-08-16	45.100	45.200	44.550	44.800	44.800	466,465
2023-08-15	43.250	44.750	43.100	44.550	44.550	1,336,749
2023-08-14	43.800	43.850	42.700	43.250	43.250	1,179,988
2023-08-11	42.500	43.800	42.400	43.750	43.750	3,338,294
2023-08-10	46.300	46.300	45.600	45.750	42.320	2,559,985
2023-08-09	46.250	46.550	46.250	46.300	42.829	1,293,059

← NewerPage 13 of 21 · 1,216 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.