Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	64.800	65.200	63.500	64.100	64.100	880,915
2025-07-28	62.800	65.900	62.000	65.300	65.300	1,825,555
2025-07-25	62.500	62.900	61.000	62.800	62.800	2,775,266
2025-07-24	65.584	67.084	65.084	65.834	61.834	4,119,946
2025-07-23	65.001	65.834	64.251	65.501	61.521	1,868,139
2025-07-22	66.084	66.251	64.417	64.667	60.738	1,411,933
2025-07-21	66.667	66.667	66.084	66.251	62.226	975,989
2025-07-18	80.400	80.400	79.400	80.000	80.000	793,920
2025-07-17	79.000	79.700	78.800	79.700	79.700	729,243
2025-07-16	78.800	79.400	78.700	79.000	79.000	617,300
2025-07-15	77.800	78.600	77.800	78.600	78.600	550,271
2025-07-14	78.700	78.700	77.500	77.800	77.800	462,063
2025-07-11	76.900	78.000	76.200	78.000	78.000	846,724
2025-07-10	76.200	77.200	76.200	76.600	76.600	363,105
2025-07-09	77.200	78.000	76.300	76.600	76.600	807,226
2025-07-08	77.500	78.600	77.200	78.000	78.000	637,405
2025-07-07	78.500	78.600	77.100	77.600	77.600	810,352
2025-07-04	79.200	79.200	77.800	78.800	78.800	703,377
2025-07-03	78.400	79.300	78.100	79.200	79.200	996,390
2025-07-02	78.100	79.200	77.800	78.300	78.300	1,273,437
2025-07-01	78.600	78.600	76.700	78.000	78.000	1,856,168
2025-06-30	75.100	76.300	75.100	76.300	76.300	1,208,999
2025-06-27	75.600	75.900	74.700	75.100	75.100	1,333,201
2025-06-26	73.500	76.400	73.000	75.500	75.500	2,165,262
2025-06-25	69.800	73.900	69.800	73.100	73.100	2,827,678
2025-06-24	74.500	75.200	68.100	68.100	68.100	8,102,567
2025-06-23	73.200	73.900	72.800	73.500	73.500	412,826
2025-06-20	74.500	74.800	73.300	74.800	74.800	741,248
2025-06-19	75.100	75.800	74.500	74.600	74.600	345,100
2025-06-18	75.100	76.300	74.900	75.000	75.000	771,054
2025-06-17	75.000	75.700	74.900	75.100	75.100	386,067
2025-06-16	74.000	75.000	73.300	74.600	74.600	363,010
2025-06-13	74.700	74.900	74.100	74.100	74.100	355,014
2025-06-12	74.700	76.600	74.600	75.300	75.300	674,110
2025-06-11	73.900	74.900	73.500	74.700	74.700	617,025
2025-06-10	72.800	73.700	72.200	73.500	73.500	389,154
2025-06-09	72.500	73.100	72.300	72.900	72.900	306,801
2025-06-06	72.600	72.700	72.100	72.300	72.300	282,307
2025-06-05	72.900	73.500	72.500	72.700	72.700	282,002
2025-06-04	72.300	73.100	72.200	72.900	72.900	364,001
2025-06-03	72.200	72.700	72.000	72.000	72.000	384,002
2025-06-02	73.000	73.200	71.900	72.100	72.100	451,323
2025-05-29	73.100	73.400	72.300	73.400	73.400	421,105
2025-05-28	73.400	73.900	72.700	72.800	72.800	434,460
2025-05-27	73.500	73.500	72.300	72.600	72.600	601,001
2025-05-26	74.100	74.300	72.600	73.000	73.000	771,190
2025-05-23	74.500	75.200	74.200	74.400	74.400	354,000
2025-05-22	74.300	74.900	74.200	74.400	74.400	458,002
2025-05-21	73.600	74.500	73.400	74.500	74.500	366,115
2025-05-20	75.000	75.500	73.800	73.800	73.800	477,008
2025-05-19	74.200	74.800	73.700	74.800	74.800	453,861
2025-05-16	73.600	74.500	73.200	74.200	74.200	449,064
2025-05-15	73.500	74.200	73.200	73.500	73.500	457,250
2025-05-14	73.200	73.600	72.900	73.500	73.500	514,302
2025-05-13	73.200	73.800	72.700	72.700	72.700	516,904
2025-05-12	72.200	73.000	71.900	72.600	72.600	392,083
2025-05-09	71.600	72.300	71.200	71.900	71.900	574,294
2025-05-08	70.500	71.600	70.500	71.200	71.200	307,170
2025-05-07	71.100	71.100	70.100	70.300	70.300	240,302
2025-05-06	69.800	71.200	69.300	71.200	71.200	274,008

← NewerPage 6 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.