Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	38.400	38.600	38.300	38.600	35.706	290,422
2022-08-08	38.700	38.750	38.300	38.450	35.567	274,602
2022-08-05	38.100	38.700	38.100	38.700	35.798	234,464
2022-08-04	38.150	38.150	37.900	38.100	35.243	301,337
2022-08-03	38.200	38.300	38.100	38.150	35.290	239,463
2022-08-02	38.800	38.800	38.250	38.400	35.521	547,985
2022-08-01	38.500	39.000	38.450	39.000	36.076	335,118
2022-07-29	38.100	38.500	38.100	38.450	35.567	294,871
2022-07-28	38.000	38.050	37.900	38.000	35.151	265,218
2022-07-27	37.900	38.050	37.850	37.950	35.105	290,541
2022-07-26	38.100	38.150	37.900	37.950	35.105	321,895
2022-07-25	38.200	38.300	37.800	38.150	35.290	205,764
2022-07-22	37.850	38.100	37.600	38.000	35.151	340,858
2022-07-21	37.800	37.800	37.400	37.750	34.920	533,465
2022-07-20	38.000	38.200	37.700	37.800	34.966	1,073,878
2022-07-19	37.400	38.100	37.100	38.000	35.151	1,656,940
2022-07-18	40.200	40.500	40.050	40.500	34.062	1,517,837
2022-07-15	39.600	39.900	39.500	39.900	33.557	805,319
2022-07-14	39.550	39.650	39.300	39.600	33.305	582,304
2022-07-13	39.700	39.850	39.300	39.400	33.136	447,948
2022-07-12	39.950	40.000	39.100	39.150	32.926	680,455
2022-07-11	40.350	40.500	39.850	39.950	33.599	376,964
2022-07-08	40.000	40.450	40.000	40.400	33.977	332,704
2022-07-07	40.000	40.000	39.550	39.900	33.557	437,943
2022-07-06	40.000	40.000	39.750	39.800	33.473	439,642
2022-07-05	40.750	40.750	39.850	40.150	33.767	365,781
2022-07-04	40.600	40.800	39.900	40.000	33.641	705,840
2022-07-01	41.550	41.550	40.450	40.500	34.062	856,512
2022-06-30	42.150	42.150	41.400	41.550	34.945	507,494
2022-06-29	42.200	42.400	42.150	42.200	35.491	206,536
2022-06-28	42.300	42.300	42.150	42.300	35.575	96,656
2022-06-27	42.100	42.350	42.100	42.300	35.575	249,533
2022-06-24	41.900	42.100	41.800	42.000	35.323	299,752
2022-06-23	41.800	42.000	41.350	41.800	35.155	506,243
2022-06-22	42.250	42.250	41.350	41.700	35.071	743,247
2022-06-21	42.000	42.150	41.850	42.150	35.449	437,220
2022-06-20	42.500	42.650	41.850	41.900	35.239	574,439
2022-06-17	42.500	42.600	42.000	42.500	35.744	708,230
2022-06-16	43.200	43.650	42.850	42.900	36.080	338,495
2022-06-15	43.100	43.350	42.750	43.050	36.206	245,649
2022-06-14	43.100	43.200	42.700	43.050	36.206	307,645
2022-06-13	43.500	43.550	42.950	43.100	36.248	701,686
2022-06-10	43.750	43.950	43.650	43.900	36.921	154,897
2022-06-09	43.650	43.850	43.650	43.850	36.879	231,175
2022-06-08	43.450	43.750	43.450	43.650	36.711	225,478
2022-06-07	43.400	43.500	43.250	43.450	36.543	107,290
2022-06-06	43.500	43.600	43.150	43.400	36.501	235,279
2022-06-02	43.100	43.500	43.000	43.450	36.543	138,434
2022-06-01	43.050	43.250	43.000	43.200	36.332	259,575
2022-05-31	42.950	43.050	42.800	43.000	36.164	169,520
2022-05-30	42.850	43.000	42.700	42.950	36.122	280,512
2022-05-27	42.550	42.900	42.500	42.750	35.954	287,835
2022-05-26	42.650	42.800	42.450	42.600	35.828	173,525
2022-05-25	42.750	42.750	42.350	42.650	35.870	193,356
2022-05-24	42.550	42.550	42.350	42.400	35.660	129,812
2022-05-23	43.000	43.050	42.300	42.500	35.744	323,324
2022-05-20	42.950	43.000	42.850	42.900	36.080	186,554
2022-05-19	42.800	42.850	42.450	42.800	35.996	306,458
2022-05-18	42.800	43.250	42.800	43.050	36.206	348,689
2022-05-17	42.600	42.850	42.550	42.750	35.954	298,330

← NewerPage 18 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.