Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	48.400	48.850	48.400	48.750	48.750	241,934
2025-10-22	48.000	49.500	48.000	48.700	48.700	661,594
2025-10-21	48.150	48.600	47.900	47.900	47.900	487,387
2025-10-20	48.600	48.700	47.850	47.950	47.950	426,797
2025-10-17	49.100	49.700	48.550	48.600	48.600	529,274
2025-10-16	49.600	49.600	48.850	49.100	49.100	762,596
2025-10-15	48.150	50.400	47.400	50.400	50.400	1,049,937
2025-10-14	47.800	49.000	47.800	48.100	48.100	540,955
2025-10-13	47.600	47.650	46.150	47.400	47.400	1,074,615
2025-10-09	49.050	49.200	48.100	48.200	48.200	576,639
2025-10-08	49.050	49.050	48.700	48.900	48.900	247,795
2025-10-07	48.000	49.050	48.000	48.950	48.950	600,917
2025-10-03	48.200	48.650	48.000	48.150	48.150	483,426
2025-10-02	48.850	48.900	48.100	48.450	48.450	819,753
2025-10-01	49.100	49.400	48.800	48.850	48.850	499,600
2025-09-30	49.300	49.950	48.850	49.050	49.050	479,038
2025-09-29	49.200	49.200	49.200	49.200	49.200	0
2025-09-26	50.000	50.000	48.800	49.200	49.200	722,991
2025-09-25	50.700	50.700	49.700	50.000	50.000	478,529
2025-09-24	49.450	50.700	49.450	50.600	50.600	1,081,993
2025-09-23	49.850	49.850	49.250	49.250	49.250	615,593
2025-09-22	50.200	50.200	49.700	49.850	49.850	452,002
2025-09-19	51.000	51.000	50.000	50.100	50.100	511,510
2025-09-18	50.300	51.700	50.300	50.800	50.800	866,284
2025-09-17	49.850	50.600	49.750	49.900	49.900	651,966
2025-09-16	49.800	50.100	49.550	49.850	49.850	538,714
2025-09-15	49.900	50.100	49.600	50.000	50.000	498,362
2025-09-12	49.000	50.000	49.000	49.900	49.900	717,292
2025-09-11	50.300	50.300	49.300	49.300	49.300	1,191,333
2025-09-10	50.800	50.800	49.300	50.300	50.300	1,992,780
2025-09-09	51.500	51.900	51.100	51.600	51.600	454,425
2025-09-08	51.700	51.900	51.300	51.500	51.500	413,147
2025-09-05	51.500	51.800	50.900	51.700	51.700	508,331
2025-09-04	51.000	51.700	50.900	51.500	51.500	547,587
2025-09-03	51.000	52.300	50.800	50.900	50.900	761,777
2025-09-02	51.400	52.100	50.800	50.900	50.900	991,870
2025-09-01	51.500	51.500	50.600	50.800	50.800	917,736
2025-08-29	52.700	52.800	51.400	51.600	51.600	1,299,219
2025-08-28	51.800	52.900	51.800	52.800	52.800	727,330
2025-08-27	51.300	52.200	51.300	51.700	51.700	472,020
2025-08-26	51.700	51.800	51.000	51.400	51.400	779,529
2025-08-25	52.100	52.400	51.800	51.800	51.800	785,482
2025-08-22	52.500	52.900	52.100	52.100	52.100	388,505
2025-08-21	52.200	52.700	52.000	52.400	52.400	533,200
2025-08-20	52.800	52.800	52.000	52.100	52.100	824,757
2025-08-19	53.600	53.900	53.000	53.000	53.000	840,502
2025-08-18	55.000	55.200	53.500	53.600	53.600	1,867,075
2025-08-15	57.100	57.100	55.600	55.800	55.800	1,104,268
2025-08-14	56.500	58.000	56.200	57.100	57.100	1,007,294
2025-08-13	56.600	57.400	56.100	56.500	56.500	707,797
2025-08-12	56.100	56.700	55.800	56.100	56.100	661,152
2025-08-11	57.100	57.100	55.700	56.100	56.100	1,142,588
2025-08-08	58.300	58.300	57.000	57.100	57.100	1,063,910
2025-08-07	58.300	58.500	58.000	58.300	58.300	451,740
2025-08-06	58.300	58.400	57.900	58.200	58.200	629,100
2025-08-05	58.100	58.900	58.100	58.300	58.300	700,604
2025-08-04	58.800	58.800	57.300	58.100	58.100	1,153,113
2025-08-01	59.000	59.900	58.500	59.000	59.000	1,366,824
2025-07-31	61.000	62.200	59.000	59.900	59.900	3,522,760
2025-07-30	64.900	64.900	63.800	63.800	63.800	501,203

← NewerPage 5 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.