Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	45.750	46.400	45.300	46.400	46.400	696,081
2026-01-19	45.000	46.050	44.150	45.750	45.750	841,222
2026-01-16	45.250	45.750	44.900	45.050	45.050	512,232
2026-01-15	45.200	45.250	44.650	45.250	45.250	364,478
2026-01-14	44.050	45.300	44.050	45.200	45.200	792,823
2026-01-13	44.450	44.500	43.900	44.000	44.000	400,603
2026-01-12	44.350	44.700	44.100	44.450	44.450	394,905
2026-01-09	45.000	45.000	43.750	44.350	44.350	736,067
2026-01-08	44.550	45.750	44.400	44.950	44.950	1,100,396
2026-01-07	44.000	44.700	43.950	44.600	44.600	659,235
2026-01-06	43.800	44.450	43.400	44.250	44.250	524,184
2026-01-05	44.500	44.500	43.750	43.750	43.750	723,187
2026-01-02	44.650	45.350	44.400	44.400	44.400	422,197
2025-12-31	44.550	45.000	44.500	44.600	44.600	276,398
2025-12-30	44.700	44.700	44.250	44.650	44.650	271,604
2025-12-29	44.900	45.350	44.650	45.000	45.000	342,855
2025-12-26	46.100	46.100	44.300	44.900	44.900	584,732
2025-12-24	45.600	46.100	45.600	45.850	45.850	309,835
2025-12-23	46.000	46.100	45.300	45.600	45.600	366,738
2025-12-22	45.250	46.150	45.200	46.000	46.000	511,604
2025-12-19	45.050	45.350	44.900	45.200	45.200	300,999
2025-12-18	44.500	45.150	44.350	45.150	45.150	298,798
2025-12-17	44.500	45.350	44.450	44.500	44.500	393,307
2025-12-16	44.500	44.550	44.000	44.450	44.450	464,892
2025-12-15	44.500	44.800	44.100	44.700	44.700	260,202
2025-12-12	44.800	45.350	44.450	44.550	44.550	374,317
2025-12-11	45.000	45.400	44.500	44.750	44.750	479,882
2025-12-10	45.250	45.700	45.250	45.250	45.250	216,596
2025-12-09	45.600	46.100	45.400	45.400	45.400	494,052
2025-12-08	45.400	45.700	45.100	45.700	45.700	257,073
2025-12-05	46.000	46.050	45.250	45.400	45.400	373,090
2025-12-04	46.150	46.400	45.950	46.150	46.150	158,997
2025-12-03	45.950	46.350	45.950	46.150	46.150	280,133
2025-12-02	46.300	46.350	45.650	45.900	45.900	556,451
2025-12-01	46.150	46.500	45.600	46.000	46.000	521,103
2025-11-28	46.850	46.850	46.000	46.500	46.500	431,352
2025-11-27	44.650	46.600	44.650	46.550	46.550	832,413
2025-11-26	44.650	45.000	44.500	45.000	45.000	458,431
2025-11-25	44.600	44.900	44.200	44.600	44.600	443,206
2025-11-24	43.700	44.100	43.100	44.100	44.100	5,795,105
2025-11-21	42.000	43.800	42.000	42.750	42.750	1,097,244
2025-11-20	42.950	43.650	42.850	43.150	43.150	1,056,139
2025-11-19	43.350	43.400	41.900	42.750	42.750	1,615,697
2025-11-18	44.550	44.550	43.250	43.350	43.350	1,263,031
2025-11-17	45.100	45.100	44.000	44.550	44.550	1,138,143
2025-11-14	45.800	46.500	45.000	45.100	45.100	832,798
2025-11-13	45.050	46.200	44.900	45.900	45.900	836,737
2025-11-12	44.100	45.300	44.000	45.050	45.050	1,077,418
2025-11-11	45.300	45.700	44.800	44.950	44.950	860,877
2025-11-10	45.900	45.900	45.050	45.100	45.100	822,657
2025-11-07	46.900	46.900	45.900	46.100	46.100	506,547
2025-11-06	46.450	47.200	46.200	46.900	46.900	547,506
2025-11-05	46.300	46.300	45.500	46.250	46.250	521,849
2025-11-04	47.500	47.600	46.250	46.550	46.550	929,713
2025-11-03	47.500	48.200	47.150	47.550	47.550	678,147
2025-10-31	48.900	48.900	47.500	47.500	47.500	766,839
2025-10-30	48.900	49.200	48.550	48.800	48.800	280,976
2025-10-29	49.000	49.300	48.850	48.950	48.950	392,341
2025-10-28	49.300	49.600	48.800	48.850	48.850	341,205
2025-10-27	48.900	49.350	48.450	49.050	49.050	502,574

← NewerPage 4 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.