Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.450	35.700	35.250	35.650	32.977	118,069
2022-11-02	35.650	35.700	35.550	35.650	32.977	123,023
2022-11-01	35.200	35.600	35.200	35.600	32.931	132,955
2022-10-31	35.100	35.400	34.800	35.200	32.561	98,914
2022-10-28	35.050	35.300	34.900	34.950	32.330	130,258
2022-10-27	34.850	35.000	34.700	35.000	32.376	129,954
2022-10-26	34.700	34.700	34.500	34.650	32.052	149,225
2022-10-25	35.300	35.300	34.600	34.700	32.098	183,555
2022-10-24	35.300	35.400	35.000	35.150	32.515	146,684
2022-10-21	34.750	34.950	34.600	34.900	32.283	137,038
2022-10-20	35.550	35.550	34.700	34.700	32.098	530,710
2022-10-19	35.800	35.900	35.550	35.550	32.885	84,420
2022-10-18	36.050	36.050	35.400	35.650	32.977	200,342
2022-10-17	35.750	35.750	35.100	35.400	32.746	314,733
2022-10-14	35.750	36.200	35.750	35.850	33.162	209,309
2022-10-13	36.400	36.400	35.500	35.550	32.885	305,328
2022-10-12	36.400	36.400	35.900	36.400	33.671	211,355
2022-10-11	36.500	36.500	36.050	36.300	33.578	217,528
2022-10-07	36.750	36.850	36.650	36.650	33.902	101,080
2022-10-06	36.800	36.800	36.600	36.700	33.948	77,835
2022-10-05	36.600	36.950	36.350	36.500	33.763	164,711
2022-10-04	36.000	36.500	36.000	36.350	33.625	242,453
2022-10-03	36.000	36.000	35.600	35.800	33.116	282,052
2022-09-30	36.000	36.000	35.750	36.000	33.301	298,131
2022-09-29	36.500	36.550	36.050	36.300	33.578	278,438
2022-09-28	37.300	37.300	36.050	36.100	33.393	472,286
2022-09-27	36.850	36.900	36.450	36.900	34.133	288,154
2022-09-26	37.200	37.300	36.750	36.850	34.087	561,183
2022-09-23	38.000	38.000	37.500	37.500	34.688	303,930
2022-09-22	37.700	37.700	37.400	37.650	34.827	309,787
2022-09-21	37.950	38.000	37.700	37.700	34.873	288,041
2022-09-20	38.000	38.000	37.900	37.950	35.105	231,323
2022-09-19	38.050	38.050	37.850	38.000	35.151	299,525
2022-09-16	38.200	38.300	38.000	38.050	35.197	247,959
2022-09-15	38.150	38.350	38.150	38.200	35.336	175,779
2022-09-14	38.050	38.150	37.900	38.150	35.290	309,823
2022-09-13	38.500	38.500	38.000	38.150	35.290	470,596
2022-09-12	38.450	38.550	38.350	38.500	35.613	284,048
2022-09-08	38.200	38.500	38.150	38.400	35.521	139,272
2022-09-07	38.450	38.450	38.000	38.200	35.336	449,575
2022-09-06	38.700	38.700	38.450	38.450	35.567	248,501
2022-09-05	38.850	38.850	38.500	38.700	35.798	336,419
2022-09-02	38.800	38.950	38.750	38.850	35.937	280,456
2022-09-01	38.800	39.000	38.650	38.800	35.891	201,499
2022-08-31	38.950	39.050	38.800	39.050	36.122	275,528
2022-08-30	38.900	38.950	38.700	38.950	36.030	165,409
2022-08-29	38.850	38.850	38.600	38.700	35.798	354,202
2022-08-26	38.800	39.100	38.800	39.100	36.168	319,452
2022-08-25	38.800	38.850	38.700	38.750	35.845	240,344
2022-08-24	38.650	38.800	38.500	38.700	35.798	320,539
2022-08-23	38.550	38.750	38.500	38.650	35.752	344,370
2022-08-22	38.550	38.700	38.400	38.550	35.660	183,459
2022-08-19	38.550	38.550	38.300	38.550	35.660	290,526
2022-08-18	38.400	38.500	38.250	38.500	35.613	264,000
2022-08-17	38.600	38.750	38.250	38.400	35.521	506,841
2022-08-16	38.600	38.700	38.550	38.650	35.752	196,064
2022-08-15	38.450	38.700	38.350	38.600	35.706	457,707
2022-08-12	38.100	38.350	38.050	38.350	35.475	454,493
2022-08-11	38.600	38.600	37.850	38.050	35.197	998,326
2022-08-10	38.500	38.500	38.150	38.350	35.475	394,237

← NewerPage 17 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.