Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.350	49.800	48.550	49.050	49.050	408,027
2026-07-22	47.950	50.000	47.950	49.300	49.300	781,179
2026-07-21	47.900	48.050	47.400	47.600	47.600	273,500
2026-07-20	48.400	48.400	46.200	46.950	46.950	564,597
2026-07-17	49.300	49.300	47.300	47.350	47.350	848,399
2026-07-16	49.600	49.800	48.900	49.050	49.050	253,283
2026-07-15	48.800	49.650	48.800	49.600	49.600	414,602
2026-07-14	50.100	50.100	48.000	48.700	48.700	921,401
2026-07-13	50.900	51.600	49.850	49.900	49.900	678,353
2026-07-10	50.400	50.400	50.400	50.400	50.400	0
2026-07-09	50.800	51.100	50.000	50.400	50.400	715,561
2026-07-08	51.500	52.100	50.700	51.200	51.200	590,312
2026-07-07	53.100	53.100	51.400	51.500	51.500	854,443
2026-07-06	53.300	53.700	52.300	52.700	52.700	725,857
2026-07-03	52.500	53.300	52.100	53.300	53.300	779,016
2026-07-02	52.300	52.700	51.800	52.500	52.500	1,168,644
2026-07-01	51.000	54.600	50.700	53.200	53.200	3,211,284
2026-06-30	49.600	50.500	49.300	50.200	50.200	676,652
2026-06-29	50.300	50.500	49.150	49.250	49.250	1,192,038
2026-06-26	50.200	51.600	49.850	50.500	50.500	1,519,985
2026-06-25	51.100	51.500	50.200	50.500	50.500	1,617,910
2026-06-24	53.600	53.700	52.800	53.400	50.701	1,869,080
2026-06-23	55.000	55.000	53.400	53.700	50.985	2,053,329
2026-06-22	55.300	55.500	54.200	54.600	51.840	1,804,755
2026-06-18	54.500	55.100	54.000	54.900	54.900	2,001,900
2026-06-17	55.500	55.500	53.500	54.400	54.400	4,271,419
2026-06-16	57.900	60.500	56.600	56.600	56.600	13,052,515
2026-06-15	55.100	55.900	54.200	55.500	55.500	3,659,684
2026-06-12	54.700	56.500	53.800	54.100	54.100	5,271,827
2026-06-11	52.200	53.200	51.700	52.300	52.300	1,612,446
2026-06-10	54.300	55.800	53.000	53.100	53.100	3,691,589
2026-06-09	54.400	55.900	53.600	55.900	55.900	6,442,353
2026-06-08	50.000	54.300	50.000	53.200	53.200	3,993,841
2026-06-05	52.300	54.800	51.300	54.300	54.300	3,713,888
2026-06-04	54.200	54.800	52.800	52.800	52.800	5,065,494
2026-06-03	52.300	56.200	51.200	56.200	56.200	3,876,267
2026-06-02	50.000	51.300	49.700	51.100	51.100	1,530,796
2026-06-01	50.300	50.900	49.600	49.900	49.900	1,140,479
2026-05-29	50.600	51.000	50.200	50.300	50.300	752,104
2026-05-28	50.100	51.300	49.850	50.100	50.100	1,268,362
2026-05-27	51.800	52.000	49.900	50.100	50.100	1,542,423
2026-05-26	51.600	51.900	50.000	51.800	51.800	1,465,328
2026-05-25	52.200	52.700	51.400	51.600	51.600	1,756,801
2026-05-22	51.700	52.100	50.800	51.700	51.700	1,823,362
2026-05-21	51.800	51.800	50.200	51.500	51.500	2,272,850
2026-05-20	48.900	51.900	48.900	51.100	51.100	3,959,947
2026-05-19	48.050	50.000	48.050	48.550	48.550	1,251,602
2026-05-18	48.050	48.450	47.250	48.050	48.050	517,943
2026-05-15	48.200	48.850	47.550	48.100	48.100	939,335
2026-05-14	46.950	48.500	46.950	48.200	48.200	943,930
2026-05-13	47.450	47.700	46.700	46.950	46.950	698,631
2026-05-12	47.850	48.450	47.200	47.900	47.900	757,799
2026-05-11	49.500	49.700	47.800	48.200	48.200	1,332,314
2026-05-08	48.500	49.200	48.200	49.000	49.000	726,179
2026-05-07	48.950	49.100	48.350	48.350	48.350	967,936
2026-05-06	49.950	49.950	48.750	48.800	48.800	993,204
2026-05-05	49.250	49.500	48.750	49.350	49.350	1,190,590
2026-05-04	48.150	49.300	47.550	49.250	49.250	1,580,631
2026-04-30	48.300	48.300	47.450	47.950	47.950	921,401
2026-04-29	48.800	49.000	47.750	48.050	48.050	1,223,599

← NewerPage 2 of 21 · 1,220 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.