Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.300	41.550	41.250	41.500	38.388	304,160
2023-05-10	41.700	41.700	41.500	41.550	38.435	187,432
2023-05-09	41.950	41.950	41.650	41.700	38.573	213,849
2023-05-08	41.950	42.000	41.750	41.950	38.805	216,654
2023-05-05	41.800	41.900	41.750	41.850	38.712	177,035
2023-05-04	41.700	41.800	41.600	41.800	38.666	136,916
2023-05-03	41.450	41.700	41.350	41.700	38.573	143,662
2023-05-02	41.500	41.600	41.100	41.550	38.435	235,121
2023-04-28	41.500	41.600	41.450	41.550	38.435	189,332
2023-04-27	41.250	41.450	41.050	41.450	38.342	108,440
2023-04-26	41.000	41.250	40.850	41.250	38.157	295,295
2023-04-25	41.500	41.500	41.100	41.200	38.111	247,949
2023-04-24	41.200	41.500	41.000	41.500	38.388	214,286
2023-04-21	41.800	41.850	41.100	41.200	38.111	603,399
2023-04-20	42.000	42.000	41.750	41.800	38.666	275,158
2023-04-19	42.000	42.000	41.900	42.000	38.851	209,496
2023-04-18	42.000	42.000	41.900	41.950	38.805	200,972
2023-04-17	41.950	42.000	41.900	41.950	38.805	205,982
2023-04-14	41.900	42.050	41.900	41.950	38.805	319,856
2023-04-13	42.000	42.050	41.800	41.900	38.758	250,234
2023-04-12	41.900	42.150	41.850	41.950	38.805	418,120
2023-04-11	41.850	41.900	41.700	41.850	38.712	255,188
2023-04-10	41.850	41.850	41.700	41.850	38.712	193,803
2023-04-07	41.900	41.900	41.750	41.800	38.666	307,544
2023-04-06	42.000	42.000	41.800	41.850	38.712	438,436
2023-03-31	41.600	41.950	41.600	41.800	38.666	377,609
2023-03-30	41.500	41.800	41.500	41.550	38.435	314,429
2023-03-29	41.400	41.500	41.300	41.450	38.342	290,503
2023-03-28	41.650	41.650	41.200	41.300	38.203	529,942
2023-03-27	41.600	41.750	41.400	41.650	38.527	417,347
2023-03-24	41.900	41.900	41.500	41.600	38.481	435,361
2023-03-23	41.950	42.050	41.800	41.850	38.712	413,552
2023-03-22	41.900	42.000	41.800	41.950	38.805	287,077
2023-03-21	41.500	41.950	41.500	41.800	38.666	510,321
2023-03-20	41.400	41.650	41.300	41.500	38.388	458,134
2023-03-17	41.050	41.400	41.050	41.350	38.250	633,411
2023-03-16	40.850	40.950	40.450	40.750	37.695	807,365
2023-03-15	41.250	41.250	40.900	40.900	37.833	275,752
2023-03-14	40.800	41.000	40.600	40.850	37.787	352,414
2023-03-13	40.900	40.900	40.150	40.800	37.741	508,037
2023-03-10	41.150	41.250	40.700	41.000	37.926	688,747
2023-03-09	41.150	41.450	41.000	41.200	38.111	591,283
2023-03-08	40.500	41.050	40.400	41.050	37.972	572,844
2023-03-07	40.100	40.450	40.100	40.450	37.417	401,034
2023-03-06	40.300	40.400	40.000	40.100	37.093	607,953
2023-03-03	39.650	40.150	39.650	40.150	37.140	711,731
2023-03-02	39.450	39.600	39.350	39.600	36.631	314,430
2023-03-01	39.300	39.400	39.150	39.400	36.446	259,030
2023-02-24	39.300	39.350	39.200	39.350	36.400	239,731
2023-02-23	39.000	39.250	39.000	39.250	36.307	258,742
2023-02-22	38.900	39.000	38.700	39.000	36.076	241,218
2023-02-21	39.000	39.000	38.900	39.000	36.076	344,336
2023-02-20	38.750	39.000	38.750	38.900	35.983	425,996
2023-02-17	38.850	38.950	38.750	38.950	36.030	238,984
2023-02-16	38.900	38.900	38.700	38.900	35.983	186,105
2023-02-15	38.900	38.900	38.600	38.750	35.845	291,712
2023-02-14	39.000	39.000	38.700	38.850	35.937	227,219
2023-02-13	39.050	39.050	38.500	38.800	35.891	566,763
2023-02-10	39.200	39.200	38.900	39.000	36.076	248,615
2023-02-09	39.150	39.250	39.100	39.250	36.307	152,433

← NewerPage 15 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.