Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	42.300	42.650	42.300	42.550	35.786	377,450
2022-05-13	41.800	42.100	41.800	42.000	35.323	230,950
2022-05-12	41.950	42.200	41.700	41.700	35.071	555,590
2022-05-11	42.400	42.450	41.900	41.900	35.239	382,294
2022-05-10	42.200	42.500	41.650	42.400	35.660	925,823
2022-05-09	43.100	43.250	43.000	43.000	36.164	286,214
2022-05-06	43.350	43.400	43.200	43.300	36.416	325,268
2022-05-05	43.600	43.800	43.600	43.650	36.711	207,465
2022-05-04	43.500	43.600	43.500	43.550	36.627	187,211
2022-05-03	43.450	43.450	43.200	43.400	36.501	176,187
2022-04-29	43.500	43.650	43.400	43.500	36.585	148,308
2022-04-28	43.350	43.350	43.150	43.200	36.332	342,582
2022-04-27	43.600	43.600	43.100	43.350	36.459	491,448
2022-04-26	43.750	44.000	43.750	43.750	36.795	265,243
2022-04-25	44.100	44.100	43.650	43.750	36.795	426,618
2022-04-22	44.000	44.400	44.000	44.200	37.173	229,928
2022-04-21	44.000	44.550	44.000	44.400	37.342	393,717
2022-04-20	44.000	44.200	44.000	44.000	37.005	264,132
2022-04-19	43.800	44.100	43.800	43.900	36.921	304,073
2022-04-18	44.000	44.050	43.600	43.800	36.837	587,252
2022-04-15	44.300	44.450	44.100	44.150	37.131	494,789
2022-04-14	44.500	44.500	44.300	44.450	37.384	254,064
2022-04-13	44.200	44.650	44.100	44.400	37.342	505,953
2022-04-12	44.050	44.450	44.000	44.200	37.173	314,531
2022-04-11	44.600	44.750	44.000	44.350	37.300	533,400
2022-04-08	44.400	44.750	44.400	44.600	37.510	270,408
2022-04-07	45.100	45.100	44.350	44.350	37.300	979,363
2022-04-06	45.350	45.350	44.850	45.100	37.930	743,497
2022-04-01	45.300	45.600	45.250	45.400	38.183	406,723
2022-03-31	46.050	46.050	45.550	45.800	38.519	430,526
2022-03-30	45.850	46.100	45.800	46.000	38.687	538,100
2022-03-29	45.150	45.900	45.150	45.750	38.477	980,447
2022-03-28	45.150	45.200	44.750	45.100	37.930	507,281
2022-03-25	45.400	45.450	44.950	44.950	37.804	759,580
2022-03-24	45.400	45.400	45.100	45.200	38.014	562,615
2022-03-23	45.600	45.600	45.150	45.400	38.183	835,963
2022-03-22	45.600	45.800	45.500	45.700	38.435	562,733
2022-03-21	45.400	45.750	45.250	45.600	38.351	679,763
2022-03-18	44.500	45.250	44.500	45.200	38.014	1,410,117
2022-03-17	44.750	44.800	44.200	44.350	37.300	1,393,928
2022-03-16	44.250	44.250	43.600	44.050	37.047	353,422
2022-03-15	44.000	44.000	43.750	43.900	36.921	259,879
2022-03-14	44.100	44.150	43.800	44.000	37.005	460,543
2022-03-11	43.600	43.950	43.600	43.750	36.795	181,803
2022-03-10	43.350	43.950	43.350	43.800	36.837	471,247
2022-03-09	43.000	43.400	43.000	43.400	36.501	264,367
2022-03-08	43.800	43.800	42.700	42.800	35.996	1,055,393
2022-03-07	43.900	44.000	43.650	43.900	36.921	648,450
2022-03-04	44.000	44.450	43.850	44.250	37.215	510,306
2022-03-03	44.000	44.100	43.800	43.950	36.963	263,891
2022-03-02	44.000	44.000	43.750	43.800	36.837	279,182
2022-03-01	43.600	44.050	43.600	43.950	36.963	580,940
2022-02-25	43.400	43.800	43.250	43.550	36.627	522,313
2022-02-24	43.800	43.800	43.200	43.400	36.501	625,847
2022-02-23	43.900	44.000	43.700	43.850	36.879	268,829
2022-02-22	44.000	44.000	43.450	43.600	36.669	723,376
2022-02-21	44.200	44.250	43.900	44.100	37.089	353,843
2022-02-18	44.000	44.300	43.800	44.250	37.215	291,653
2022-02-17	44.350	44.450	43.750	44.200	37.173	765,264
2022-02-16	43.400	44.100	43.400	44.000	37.005	956,672

← NewerPage 19 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.