Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	45.900	46.250	45.700	46.200	42.736	1,699,574
2023-08-07	45.200	45.900	45.200	45.850	42.412	1,608,146
2023-08-04	44.600	45.300	44.600	45.200	41.811	1,002,479
2023-08-02	44.500	44.600	44.300	44.600	41.256	711,240
2023-08-01	45.100	45.200	44.300	44.550	41.210	1,449,984
2023-07-31	45.550	45.600	45.150	45.300	41.904	652,221
2023-07-28	45.200	45.600	45.150	45.550	42.135	722,949
2023-07-27	45.100	45.200	45.000	45.200	41.811	400,226
2023-07-26	44.750	45.100	44.750	45.100	41.719	609,379
2023-07-25	44.900	44.950	44.700	44.800	41.441	374,160
2023-07-24	45.000	45.000	44.500	44.800	41.441	474,775
2023-07-21	44.850	45.150	44.400	45.000	41.626	806,889
2023-07-20	44.450	44.950	44.400	44.950	41.580	595,228
2023-07-19	44.300	44.450	44.250	44.350	41.025	202,290
2023-07-18	44.800	44.800	44.200	44.350	41.025	479,969
2023-07-17	44.750	44.800	44.600	44.700	41.349	341,863
2023-07-14	44.950	44.950	44.650	44.700	41.349	374,943
2023-07-13	44.600	44.800	44.600	44.800	41.441	222,385
2023-07-12	44.800	44.800	44.550	44.600	41.256	155,107
2023-07-11	44.400	44.600	44.300	44.600	41.256	201,190
2023-07-10	44.800	44.800	44.200	44.250	40.932	403,238
2023-07-07	44.850	44.850	44.350	44.800	41.441	404,343
2023-07-06	45.000	45.000	44.750	44.850	41.487	339,234
2023-07-05	44.950	45.000	44.850	44.950	41.580	389,330
2023-07-04	44.800	44.950	44.650	44.800	41.441	376,969
2023-07-03	44.550	44.800	44.550	44.750	41.395	440,914
2023-06-30	44.750	44.750	44.300	44.500	41.164	298,390
2023-06-29	44.450	44.650	44.350	44.550	41.210	372,393
2023-06-28	44.100	44.450	44.100	44.300	40.979	324,844
2023-06-27	44.450	44.450	44.050	44.050	40.747	263,235
2023-06-26	44.100	44.300	43.900	44.200	40.886	419,477
2023-06-21	43.600	44.300	43.550	44.100	40.794	332,000
2023-06-20	43.750	43.800	43.450	43.600	40.331	364,846
2023-06-19	44.250	44.250	43.700	43.750	40.470	832,051
2023-06-16	45.000	45.000	44.200	44.250	40.932	755,319
2023-06-15	44.500	45.000	44.500	44.900	41.534	1,065,500
2023-06-14	44.000	44.400	44.000	44.300	40.979	817,670
2023-06-13	44.000	44.050	43.900	44.000	40.701	348,390
2023-06-12	44.000	44.100	43.850	43.900	40.609	334,857
2023-06-09	43.700	44.000	43.650	44.000	40.701	447,046
2023-06-08	43.700	43.900	43.650	43.700	40.424	411,501
2023-06-07	43.300	43.550	43.200	43.500	40.239	376,683
2023-06-06	43.150	43.200	43.000	43.200	39.961	198,394
2023-06-05	43.100	43.150	42.950	43.100	39.869	269,467
2023-06-02	43.350	43.350	43.000	43.100	39.869	528,400
2023-06-01	43.200	43.350	43.150	43.200	39.961	300,500
2023-05-31	43.000	43.200	42.850	43.150	39.915	408,676
2023-05-30	42.600	42.800	42.600	42.750	39.545	261,542
2023-05-29	42.500	42.750	42.500	42.550	39.360	272,301
2023-05-26	42.400	42.500	42.300	42.450	39.267	373,923
2023-05-25	42.350	42.400	42.150	42.300	39.129	209,346
2023-05-24	42.250	42.350	42.100	42.200	39.036	155,584
2023-05-23	42.200	42.350	42.150	42.250	39.082	185,484
2023-05-22	42.200	42.400	42.000	42.150	38.990	362,718
2023-05-19	42.100	42.450	42.000	42.250	39.082	367,241
2023-05-18	42.050	42.150	42.000	42.100	38.943	282,292
2023-05-17	41.950	42.000	41.850	42.000	38.851	365,481
2023-05-16	41.650	41.900	41.550	41.800	38.666	442,001
2023-05-15	41.700	41.700	41.450	41.650	38.527	365,500
2023-05-12	41.500	41.800	41.350	41.750	38.620	191,064

← NewerPage 14 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.