Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.750	47.900	46.550	47.800	47.800	746,326
2026-04-27	46.550	46.800	45.700	46.750	46.750	658,538
2026-04-24	47.050	47.400	45.450	46.750	46.750	572,688
2026-04-23	49.000	49.150	46.200	47.200	47.200	1,436,048
2026-04-22	47.900	49.600	47.900	48.700	48.700	1,814,247
2026-04-21	47.400	47.750	47.300	47.700	47.700	909,888
2026-04-20	47.200	48.000	47.100	47.300	47.300	650,963
2026-04-17	47.550	47.750	47.000	47.200	47.200	731,398
2026-04-16	47.200	47.650	47.200	47.400	47.400	663,381
2026-04-15	47.200	47.400	46.600	47.000	47.000	604,904
2026-04-14	47.000	47.250	46.800	47.200	47.200	675,720
2026-04-13	45.850	46.950	45.350	46.800	46.800	717,957
2026-04-10	45.450	45.750	45.200	45.450	45.450	392,675
2026-04-09	45.650	45.700	45.150	45.300	45.300	318,999
2026-04-08	45.150	45.850	45.150	45.650	45.650	467,248
2026-04-07	44.700	45.050	44.700	44.750	44.750	230,752
2026-04-02	45.200	45.500	44.600	44.700	44.700	297,400
2026-04-01	45.100	45.600	45.050	45.200	45.200	270,395
2026-03-31	45.650	45.650	44.400	44.500	44.500	553,300
2026-03-30	45.750	46.400	45.650	45.650	45.650	484,000
2026-03-27	46.800	47.050	46.350	46.800	46.800	391,384
2026-03-26	47.850	47.850	47.000	47.000	47.000	431,114
2026-03-25	47.250	47.850	47.000	47.600	47.600	901,331
2026-03-24	47.300	47.550	46.300	46.700	46.700	446,499
2026-03-23	46.250	47.300	45.750	46.400	46.400	511,082
2026-03-20	46.850	47.600	46.750	46.900	46.900	638,117
2026-03-19	46.900	47.600	46.700	46.850	46.850	737,316
2026-03-18	47.350	47.950	47.100	47.200	47.200	916,531
2026-03-17	46.300	47.300	46.150	47.050	47.050	1,455,398
2026-03-16	44.800	46.200	44.800	46.100	46.100	1,214,779
2026-03-13	44.300	44.850	44.000	44.700	44.700	578,252
2026-03-12	43.550	45.050	43.550	44.500	44.500	1,068,646
2026-03-11	42.850	43.800	42.850	43.450	43.450	557,185
2026-03-10	43.400	43.500	42.200	42.750	42.750	1,033,261
2026-03-09	42.000	43.100	41.300	43.000	43.000	983,547
2026-03-06	43.600	44.250	43.100	44.150	44.150	515,348
2026-03-05	43.150	43.800	43.000	43.600	43.600	813,853
2026-03-04	44.100	44.100	42.500	42.500	42.500	1,723,980
2026-03-03	45.500	45.650	44.300	44.350	44.350	1,529,888
2026-03-02	46.400	46.400	45.350	45.450	45.450	1,423,390
2026-02-26	46.500	47.800	46.500	46.650	46.650	1,518,800
2026-02-25	46.800	47.850	46.050	46.300	46.300	1,429,577
2026-02-24	47.050	47.500	46.400	46.800	46.800	1,436,055
2026-02-23	46.700	47.450	46.700	47.000	47.000	1,183,935
2026-02-11	46.850	47.150	45.750	46.350	46.350	1,282,403
2026-02-10	47.350	47.450	46.300	46.700	46.700	2,119,346
2026-02-09	51.000	51.200	48.000	48.200	48.200	3,114,151
2026-02-06	49.900	51.800	46.400	50.300	50.300	5,080,178
2026-02-05	52.900	53.000	50.500	50.600	50.600	3,934,890
2026-02-04	52.000	56.500	50.500	53.700	53.700	15,781,227
2026-02-03	49.000	52.900	46.650	51.700	51.700	10,061,991
2026-02-02	45.000	48.200	45.000	48.200	48.200	4,900,918
2026-01-30	44.550	44.550	43.650	43.850	43.850	684,393
2026-01-29	44.850	44.900	44.250	44.650	44.650	452,846
2026-01-28	45.000	45.200	44.450	44.850	44.850	437,258
2026-01-27	45.250	45.600	44.950	45.000	45.000	434,599
2026-01-26	45.600	45.600	45.100	45.250	45.250	347,294
2026-01-23	46.000	46.250	45.550	45.600	45.600	350,043
2026-01-22	45.300	46.600	45.200	45.850	45.850	740,315
2026-01-21	45.800	45.850	45.050	45.050	45.050	672,480

← NewerPage 3 of 5 · 244 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.