Promate Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 79.800 | 79.800 | 78.200 | 78.200 | 78.200 | 264,214 |
| 2025-02-03 | 77.100 | 79.500 | 76.700 | 79.000 | 79.000 | 761,095 |
| 2025-01-22 | 77.500 | 78.500 | 77.400 | 78.400 | 78.400 | 433,710 |
| 2025-01-21 | 77.800 | 77.900 | 77.000 | 77.200 | 77.200 | 209,848 |
| 2025-01-20 | 76.500 | 77.500 | 76.400 | 77.200 | 77.200 | 284,351 |
| 2025-01-17 | 78.000 | 78.100 | 76.500 | 76.500 | 76.500 | 516,254 |
| 2025-01-16 | 77.800 | 78.000 | 77.000 | 77.600 | 77.600 | 415,623 |
| 2025-01-15 | 76.800 | 77.000 | 75.800 | 76.100 | 76.100 | 217,713 |
| 2025-01-14 | 75.300 | 76.300 | 74.900 | 76.200 | 76.200 | 374,330 |
| 2025-01-13 | 76.900 | 76.900 | 73.500 | 75.100 | 75.100 | 1,178,046 |
| 2025-01-10 | 77.600 | 78.100 | 76.900 | 76.900 | 76.900 | 630,989 |
| 2025-01-09 | 78.900 | 79.400 | 77.600 | 77.600 | 77.600 | 687,850 |
| 2025-01-08 | 79.400 | 79.500 | 78.700 | 78.900 | 78.900 | 405,639 |
| 2025-01-07 | 80.000 | 80.100 | 79.000 | 79.300 | 79.300 | 387,488 |
| 2025-01-06 | 78.900 | 80.500 | 78.300 | 79.500 | 79.500 | 945,409 |
| 2025-01-03 | 79.800 | 80.600 | 78.700 | 78.700 | 78.700 | 624,357 |
| 2025-01-02 | 79.600 | 80.800 | 79.600 | 79.700 | 79.700 | 453,839 |
| 2024-12-31 | 80.000 | 80.500 | 79.300 | 80.000 | 80.000 | 303,285 |
| 2024-12-30 | 80.000 | 80.700 | 79.700 | 80.000 | 80.000 | 369,464 |
| 2024-12-27 | 81.700 | 82.100 | 80.000 | 80.000 | 80.000 | 626,900 |
| 2024-12-26 | 81.200 | 81.700 | 81.200 | 81.300 | 81.300 | 219,517 |
| 2024-12-25 | 81.400 | 81.400 | 80.500 | 81.000 | 81.000 | 321,974 |
| 2024-12-24 | 81.100 | 82.000 | 80.300 | 80.400 | 80.400 | 633,036 |
| 2024-12-23 | 80.900 | 81.100 | 80.100 | 80.300 | 80.300 | 458,808 |
| 2024-12-20 | 79.500 | 80.700 | 79.500 | 80.000 | 80.000 | 368,121 |
| 2024-12-19 | 79.400 | 80.300 | 79.400 | 80.000 | 80.000 | 585,079 |
| 2024-12-18 | 81.800 | 81.800 | 80.700 | 81.000 | 81.000 | 501,915 |
| 2024-12-17 | 80.000 | 82.800 | 80.000 | 82.200 | 82.200 | 673,293 |
| 2024-12-16 | 80.900 | 82.000 | 79.700 | 80.000 | 80.000 | 780,727 |
| 2024-12-13 | 81.700 | 81.700 | 80.600 | 80.800 | 80.800 | 622,496 |
| 2024-12-12 | 81.700 | 82.500 | 81.000 | 81.700 | 81.700 | 634,540 |
| 2024-12-11 | 83.500 | 83.800 | 81.600 | 81.800 | 81.800 | 1,290,728 |
| 2024-12-10 | 86.200 | 86.200 | 83.600 | 83.700 | 83.700 | 1,335,020 |
| 2024-12-09 | 86.500 | 86.700 | 85.500 | 86.300 | 86.300 | 341,124 |
| 2024-12-06 | 86.100 | 87.100 | 85.700 | 85.700 | 85.700 | 769,062 |
| 2024-12-05 | 85.200 | 86.200 | 84.600 | 86.100 | 86.100 | 604,473 |
| 2024-12-04 | 85.000 | 85.500 | 84.400 | 85.200 | 85.200 | 905,034 |
| 2024-12-03 | 85.900 | 86.300 | 85.200 | 85.600 | 85.600 | 415,530 |
| 2024-12-02 | 86.000 | 86.700 | 85.100 | 85.800 | 85.800 | 244,098 |
| 2024-11-29 | 85.700 | 86.100 | 84.700 | 85.200 | 85.200 | 309,832 |
| 2024-11-28 | 85.800 | 87.000 | 84.400 | 86.100 | 86.100 | 534,295 |
| 2024-11-27 | 88.800 | 88.900 | 85.500 | 85.800 | 85.800 | 779,437 |
| 2024-11-26 | 88.700 | 88.900 | 88.200 | 88.800 | 88.800 | 406,552 |
| 2024-11-25 | 89.200 | 89.200 | 87.500 | 89.000 | 89.000 | 865,079 |
| 2024-11-22 | 87.800 | 89.000 | 87.500 | 88.000 | 88.000 | 1,249,851 |
| 2024-11-21 | 86.100 | 87.700 | 85.600 | 87.200 | 87.200 | 1,380,353 |
| 2024-11-20 | 85.500 | 86.800 | 85.200 | 86.000 | 86.000 | 523,119 |
| 2024-11-19 | 85.300 | 86.200 | 84.500 | 85.700 | 85.700 | 530,612 |
| 2024-11-18 | 85.800 | 85.800 | 84.100 | 84.700 | 84.700 | 546,133 |
| 2024-11-15 | 84.600 | 86.900 | 84.600 | 85.800 | 85.800 | 757,075 |
| 2024-11-14 | 85.500 | 86.000 | 83.500 | 84.700 | 84.700 | 841,088 |
| 2024-11-13 | 86.200 | 86.800 | 85.200 | 85.400 | 85.400 | 734,206 |
| 2024-11-12 | 84.500 | 86.000 | 84.300 | 85.700 | 85.700 | 870,579 |
| 2024-11-11 | 85.600 | 85.700 | 84.600 | 85.700 | 85.700 | 327,712 |
| 2024-11-08 | 85.700 | 86.300 | 84.500 | 84.600 | 84.600 | 628,759 |
| 2024-11-07 | 84.100 | 85.600 | 84.100 | 85.400 | 85.400 | 520,800 |
| 2024-11-06 | 83.400 | 84.600 | 83.400 | 84.200 | 84.200 | 316,771 |
| 2024-11-05 | 84.700 | 84.900 | 83.200 | 83.400 | 83.400 | 322,500 |
| 2024-11-04 | 84.200 | 84.600 | 83.000 | 83.900 | 83.900 | 539,453 |
| 2024-11-01 | 82.900 | 84.200 | 82.000 | 84.100 | 84.100 | 470,357 |
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.