Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	42.850	45.000	42.750	43.150	36.290	978,492
2022-02-14	42.600	42.800	42.250	42.750	35.954	349,166
2022-02-11	42.700	43.050	42.550	42.750	35.954	603,731
2022-02-10	42.300	42.700	42.250	42.700	35.912	451,282
2022-02-09	42.150	42.450	42.100	42.300	35.575	385,235
2022-02-08	41.900	42.150	41.800	42.150	35.449	341,020
2022-02-07	41.450	41.800	41.450	41.800	35.155	388,336
2022-01-26	41.250	41.400	41.050	41.400	34.819	305,809
2022-01-25	41.250	41.400	41.150	41.250	34.692	328,129
2022-01-24	41.550	41.550	41.050	41.250	34.692	591,868
2022-01-21	41.800	41.800	41.550	41.600	34.987	347,531
2022-01-20	41.900	41.900	41.800	41.900	35.239	174,352
2022-01-19	41.800	41.950	41.700	41.900	35.239	291,060
2022-01-18	41.800	42.000	41.750	41.850	35.197	220,106
2022-01-17	41.800	41.800	41.550	41.750	35.113	225,737
2022-01-14	42.000	42.000	41.800	41.800	35.155	298,331
2022-01-13	42.050	42.050	41.900	41.950	35.281	127,713
2022-01-12	42.000	42.200	41.800	42.000	35.323	382,647
2022-01-11	41.850	42.200	41.700	41.950	35.281	355,076
2022-01-10	41.700	41.950	41.550	41.950	35.281	324,663
2022-01-07	41.700	41.800	41.500	41.700	35.071	308,638
2022-01-06	41.700	41.750	41.450	41.700	35.071	184,515
2022-01-05	42.100	42.100	41.650	41.700	35.071	323,187
2022-01-04	42.100	42.150	41.900	42.100	35.407	257,092
2022-01-03	41.850	42.250	41.850	42.100	35.407	395,339
2021-12-30	42.000	42.000	41.700	41.850	35.197	395,278
2021-12-29	41.750	42.000	41.700	41.950	35.281	421,765
2021-12-28	41.150	41.900	41.150	41.750	35.113	714,658
2021-12-27	40.950	41.100	40.900	41.100	34.566	299,419
2021-12-24	40.950	41.000	40.850	40.850	34.356	244,540
2021-12-23	41.000	41.000	40.850	40.950	34.440	144,204
2021-12-22	40.900	40.950	40.850	40.900	34.398	214,026
2021-12-21	40.800	40.900	40.800	40.900	34.398	158,556
2021-12-20	40.850	40.900	40.750	40.800	34.314	212,647
2021-12-17	40.850	40.900	40.800	40.850	34.356	142,645
2021-12-16	40.650	40.900	40.650	40.850	34.356	185,450
2021-12-15	40.800	40.800	40.650	40.650	34.188	206,092
2021-12-14	40.800	40.900	40.600	40.800	34.314	188,204
2021-12-13	40.850	40.950	40.800	40.850	34.356	258,643
2021-12-10	40.850	40.900	40.800	40.850	34.356	225,668
2021-12-09	40.900	40.950	40.750	40.850	34.356	222,079
2021-12-08	40.850	41.000	40.700	40.700	34.230	237,657
2021-12-07	40.650	40.850	40.600	40.750	34.272	278,350
2021-12-06	40.550	40.600	40.400	40.600	34.146	110,247
2021-12-03	40.500	40.700	40.500	40.550	34.104	188,886
2021-12-02	40.450	40.750	40.450	40.500	34.062	292,639
2021-12-01	40.500	40.650	40.300	40.650	34.188	200,647
2021-11-30	40.200	40.700	40.200	40.600	34.146	273,835
2021-11-29	39.850	40.300	39.650	40.200	33.809	615,545
2021-11-26	40.600	40.600	40.100	40.200	33.809	520,452
2021-11-25	40.600	40.750	40.500	40.600	34.146	193,989
2021-11-24	40.850	40.900	40.550	40.550	34.104	339,219
2021-11-23	41.000	41.100	40.750	40.950	34.440	367,168
2021-11-22	40.800	41.100	40.700	41.100	34.566	588,426
2021-11-19	40.850	40.900	40.600	40.750	34.272	259,904
2021-11-18	40.750	40.900	40.600	40.800	34.314	468,143
2021-11-17	40.650	40.950	40.500	40.750	34.272	505,749
2021-11-16	40.750	41.100	40.600	40.650	34.188	533,742
2021-11-15	40.350	40.650	40.350	40.600	34.146	401,793
2021-11-12	40.450	40.500	40.350	40.350	33.935	543,337

← NewerPage 20 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.