Promate Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	71.800	71.900	69.200	69.900	69.900	485,495
2025-05-02	71.000	72.000	71.000	71.600	71.600	425,301
2025-04-30	72.000	72.000	70.600	70.800	70.800	416,637
2025-04-29	70.800	71.700	70.800	71.400	71.400	489,039
2025-04-28	70.700	71.200	70.300	70.800	70.800	457,509
2025-04-25	71.100	71.300	70.200	70.700	70.700	373,436
2025-04-24	71.500	71.500	69.100	70.500	70.500	704,280
2025-04-23	70.200	70.500	69.600	70.300	70.300	421,644
2025-04-22	69.100	69.900	68.200	68.200	68.200	778,643
2025-04-21	71.400	71.400	69.300	69.500	69.500	626,905
2025-04-18	72.200	72.800	71.400	71.400	71.400	824,654
2025-04-17	71.200	73.200	70.100	72.200	72.200	1,658,083
2025-04-16	73.000	73.200	70.200	72.200	72.200	4,407,152
2025-04-15	66.600	66.600	66.600	66.600	66.600	362,356
2025-04-14	60.300	63.000	60.100	60.600	60.600	1,258,914
2025-04-11	57.800	59.500	55.400	59.300	59.300	922,727
2025-04-10	60.000	60.000	60.000	60.000	60.000	164,621
2025-04-09	58.500	59.100	54.200	54.600	54.600	1,574,725
2025-04-08	56.800	59.000	56.800	58.700	58.700	2,465,413
2025-04-07	63.100	63.100	63.100	63.100	63.100	117,385
2025-04-02	69.400	70.200	68.600	70.100	70.100	302,241
2025-04-01	68.200	69.800	68.000	69.200	69.200	506,924
2025-03-31	69.500	69.500	68.000	68.000	68.000	979,565
2025-03-28	72.700	72.700	70.500	71.000	71.000	869,097
2025-03-27	73.000	73.000	72.500	72.700	72.700	453,012
2025-03-26	72.800	73.500	72.800	73.400	73.400	209,016
2025-03-25	73.700	73.900	72.800	72.800	72.800	599,174
2025-03-24	74.600	75.100	73.500	73.500	73.500	669,740
2025-03-21	75.200	75.600	74.600	74.600	74.600	372,984
2025-03-20	74.800	75.500	74.700	75.400	75.400	395,637
2025-03-19	76.200	76.500	74.600	74.600	74.600	667,578
2025-03-18	75.800	76.900	75.400	76.200	76.200	451,872
2025-03-17	75.800	76.400	75.500	75.500	75.500	357,627
2025-03-14	75.000	75.700	74.700	75.600	75.600	377,760
2025-03-13	76.300	77.300	75.000	75.000	75.000	821,078
2025-03-12	75.000	76.800	75.000	75.900	75.900	669,260
2025-03-11	74.600	75.800	73.600	74.900	74.900	927,465
2025-03-10	77.300	77.400	75.400	76.100	76.100	1,101,691
2025-03-07	79.300	79.300	78.000	78.000	78.000	532,560
2025-03-06	80.800	80.900	79.100	79.100	79.100	571,894
2025-03-05	80.000	81.000	80.000	80.500	80.500	799,493
2025-03-04	78.300	79.700	77.300	79.400	79.400	470,582
2025-03-03	79.400	79.600	78.400	79.000	79.000	411,954
2025-02-27	79.300	80.600	79.100	79.400	79.400	594,726
2025-02-26	79.100	79.700	78.700	79.100	79.100	376,555
2025-02-25	79.000	80.000	78.800	79.100	79.100	414,500
2025-02-24	79.800	79.900	78.800	79.400	79.400	380,643
2025-02-21	80.900	81.000	79.800	79.800	79.800	567,330
2025-02-20	79.000	81.300	78.700	80.600	80.600	1,044,729
2025-02-19	78.600	79.200	78.500	78.700	78.700	572,119
2025-02-18	78.100	79.100	78.100	78.300	78.300	388,508
2025-02-17	78.000	78.300	77.500	78.100	78.100	367,060
2025-02-14	77.700	77.700	76.900	77.400	77.400	310,806
2025-02-13	76.200	79.300	76.200	77.400	77.400	889,241
2025-02-12	76.300	77.100	76.000	76.000	76.000	317,980
2025-02-11	76.600	77.000	76.100	76.100	76.100	480,034
2025-02-10	77.500	77.500	76.500	76.500	76.500	530,087
2025-02-07	78.600	78.800	77.200	77.300	77.300	857,497
2025-02-06	78.900	79.700	78.900	79.000	79.000	368,599
2025-02-05	78.900	79.500	78.800	78.800	78.800	283,795

← NewerPage 7 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.