Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.250	39.300	39.150	39.250	36.307	232,350
2023-02-07	39.150	39.250	39.100	39.250	36.307	227,217
2023-02-06	39.000	39.150	38.900	39.150	36.215	202,054
2023-02-03	39.000	39.050	38.900	39.000	36.076	257,888
2023-02-02	38.800	39.000	38.750	39.000	36.076	406,924
2023-02-01	38.700	38.750	38.500	38.750	35.845	332,723
2023-01-31	38.500	38.600	38.500	38.600	35.706	250,861
2023-01-30	38.350	39.400	38.350	38.500	35.613	454,913
2023-01-17	37.900	38.400	37.900	38.300	35.428	341,893
2023-01-16	37.850	37.950	37.750	37.900	35.058	295,816
2023-01-13	38.000	38.000	37.800	37.850	35.012	352,023
2023-01-12	38.000	38.000	37.800	38.000	35.151	234,575
2023-01-11	37.800	38.000	37.750	38.000	35.151	219,090
2023-01-10	38.000	38.000	37.850	38.000	35.151	196,475
2023-01-09	37.950	38.000	37.700	38.000	35.151	345,697
2023-01-06	37.850	37.950	37.800	37.900	35.058	69,615
2023-01-05	37.850	37.850	37.700	37.850	35.012	244,640
2023-01-04	37.900	37.900	37.650	37.850	35.012	81,409
2023-01-03	37.900	37.900	37.650	37.900	35.058	123,829
2022-12-30	38.000	38.000	37.800	37.950	35.105	93,082
2022-12-29	37.950	38.000	37.750	38.000	35.151	85,639
2022-12-28	38.000	38.000	37.750	37.950	35.105	84,546
2022-12-27	38.000	38.050	37.900	38.000	35.151	104,316
2022-12-26	38.050	38.100	37.900	38.050	35.197	70,438
2022-12-23	37.900	38.050	37.700	38.050	35.197	90,409
2022-12-22	38.000	38.000	37.750	38.000	35.151	39,091
2022-12-21	37.900	37.900	37.650	37.850	35.012	64,757
2022-12-20	37.900	38.000	37.650	37.900	35.058	149,105
2022-12-19	37.600	38.000	37.600	37.900	35.058	73,509
2022-12-16	37.900	38.000	37.550	37.850	35.012	124,053
2022-12-15	37.900	38.000	37.850	37.950	35.105	110,803
2022-12-14	37.950	38.100	37.850	38.050	35.197	194,175
2022-12-13	38.200	38.200	37.700	38.050	35.197	203,967
2022-12-12	37.950	38.100	37.800	38.100	35.243	53,250
2022-12-09	38.000	38.300	37.900	37.950	35.105	121,267
2022-12-08	37.600	37.850	37.600	37.850	35.012	110,285
2022-12-07	37.900	37.900	37.700	37.850	35.012	153,830
2022-12-06	38.300	38.350	38.000	38.050	35.197	114,277
2022-12-05	38.400	38.450	38.300	38.350	35.475	100,053
2022-12-02	38.300	38.500	38.150	38.300	35.428	206,711
2022-12-01	38.300	38.350	38.100	38.200	35.336	218,503
2022-11-30	38.000	38.250	37.900	38.200	35.336	141,715
2022-11-29	38.050	38.050	37.850	38.000	35.151	105,186
2022-11-28	37.850	38.000	37.400	38.000	35.151	164,404
2022-11-25	37.900	38.000	37.800	37.850	35.012	93,800
2022-11-24	37.550	37.950	37.500	37.950	35.105	180,538
2022-11-23	37.250	37.500	37.250	37.500	34.688	137,374
2022-11-22	37.400	37.450	37.250	37.450	34.642	174,430
2022-11-21	37.400	37.400	37.200	37.300	34.503	133,704
2022-11-18	37.150	37.300	37.100	37.200	34.411	128,801
2022-11-17	37.000	37.200	37.000	37.150	34.365	109,892
2022-11-16	37.250	37.300	37.000	37.000	34.226	217,317
2022-11-15	37.100	37.250	36.950	37.250	34.457	228,955
2022-11-14	36.750	37.150	36.700	37.100	34.318	259,723
2022-11-11	36.750	37.000	36.600	36.700	33.948	240,893
2022-11-10	36.300	36.400	36.150	36.400	33.671	111,142
2022-11-09	36.250	36.400	36.100	36.350	33.625	311,182
2022-11-08	36.200	36.400	36.000	36.100	33.393	156,777
2022-11-07	36.100	36.300	36.050	36.200	33.486	148,475
2022-11-04	35.500	35.950	35.500	35.950	33.255	119,421

← NewerPage 16 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.