Promate Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 84.900 | 85.000 | 83.100 | 83.100 | 83.100 | 404,434 |
| 2024-10-29 | 84.300 | 84.800 | 83.100 | 84.100 | 84.100 | 761,454 |
| 2024-10-28 | 84.600 | 85.200 | 83.600 | 84.000 | 84.000 | 621,678 |
| 2024-10-25 | 84.900 | 86.000 | 84.600 | 84.600 | 84.600 | 1,044,034 |
| 2024-10-24 | 88.200 | 88.300 | 85.400 | 85.400 | 85.400 | 1,712,186 |
| 2024-10-23 | 85.400 | 91.300 | 85.000 | 87.600 | 87.600 | 6,041,837 |
| 2024-10-22 | 84.500 | 85.300 | 84.300 | 85.000 | 85.000 | 594,138 |
| 2024-10-21 | 86.600 | 86.600 | 83.400 | 84.300 | 84.300 | 972,434 |
| 2024-10-18 | 86.000 | 86.200 | 85.000 | 85.000 | 85.000 | 552,029 |
| 2024-10-17 | 85.500 | 86.200 | 84.800 | 86.000 | 86.000 | 1,207,709 |
| 2024-10-16 | 83.000 | 85.400 | 82.900 | 85.400 | 85.400 | 1,977,262 |
| 2024-10-15 | 84.200 | 84.500 | 83.000 | 83.800 | 83.800 | 1,052,030 |
| 2024-10-14 | 81.200 | 83.900 | 80.900 | 83.900 | 83.900 | 971,274 |
| 2024-10-11 | 81.000 | 81.800 | 80.700 | 81.200 | 81.200 | 481,793 |
| 2024-10-09 | 82.000 | 82.300 | 80.500 | 80.500 | 80.500 | 697,917 |
| 2024-10-08 | 82.000 | 82.200 | 80.900 | 81.500 | 81.500 | 509,181 |
| 2024-10-07 | 81.600 | 82.400 | 81.400 | 82.400 | 82.400 | 697,712 |
| 2024-10-04 | 82.000 | 82.000 | 80.300 | 80.600 | 80.600 | 811,024 |
| 2024-10-01 | 81.000 | 82.000 | 80.300 | 82.000 | 82.000 | 682,485 |
| 2024-09-30 | 81.300 | 81.400 | 80.700 | 80.700 | 80.700 | 801,505 |
| 2024-09-27 | 81.800 | 82.500 | 81.300 | 81.700 | 81.700 | 1,019,521 |
| 2024-09-26 | 82.500 | 82.700 | 81.000 | 81.000 | 81.000 | 1,367,270 |
| 2024-09-25 | 83.200 | 83.700 | 81.600 | 81.600 | 81.600 | 1,445,663 |
| 2024-09-24 | 82.000 | 83.300 | 81.100 | 82.000 | 82.000 | 1,487,118 |
| 2024-09-23 | 84.300 | 84.300 | 83.000 | 83.000 | 83.000 | 1,349,381 |
| 2024-09-20 | 84.000 | 84.000 | 82.200 | 83.700 | 83.700 | 5,103,090 |
| 2024-09-19 | 82.000 | 83.500 | 82.000 | 82.500 | 82.500 | 1,171,350 |
| 2024-09-18 | 84.000 | 84.600 | 81.200 | 81.700 | 81.700 | 2,447,011 |
| 2024-09-16 | 84.600 | 84.600 | 83.500 | 83.800 | 83.800 | 569,923 |
| 2024-09-13 | 83.900 | 84.300 | 83.100 | 84.200 | 84.200 | 501,602 |
| 2024-09-12 | 83.000 | 83.800 | 82.300 | 83.000 | 83.000 | 927,782 |
| 2024-09-11 | 81.900 | 82.800 | 81.200 | 81.800 | 81.800 | 714,556 |
| 2024-09-10 | 85.100 | 85.600 | 81.200 | 81.800 | 81.800 | 2,237,357 |
| 2024-09-09 | 83.500 | 85.100 | 82.900 | 85.000 | 85.000 | 977,747 |
| 2024-09-06 | 84.900 | 85.400 | 83.700 | 85.000 | 85.000 | 857,639 |
| 2024-09-05 | 87.800 | 87.800 | 84.400 | 84.700 | 84.700 | 2,055,335 |
| 2024-09-04 | 86.800 | 87.900 | 83.100 | 86.100 | 86.100 | 2,673,478 |
| 2024-09-03 | 90.600 | 92.200 | 90.300 | 90.600 | 90.600 | 845,277 |
| 2024-09-02 | 92.900 | 93.000 | 90.300 | 90.600 | 90.600 | 1,324,477 |
| 2024-08-30 | 91.000 | 92.400 | 90.700 | 92.000 | 92.000 | 1,682,350 |
| 2024-08-29 | 89.900 | 91.000 | 89.700 | 90.500 | 90.500 | 583,168 |
| 2024-08-28 | 90.600 | 91.200 | 90.000 | 91.100 | 91.100 | 701,227 |
| 2024-08-27 | 90.300 | 91.000 | 89.600 | 90.600 | 90.600 | 568,831 |
| 2024-08-26 | 91.800 | 91.800 | 89.700 | 90.100 | 90.100 | 1,044,086 |
| 2024-08-23 | 89.100 | 91.400 | 88.500 | 91.400 | 91.400 | 1,554,317 |
| 2024-08-22 | 91.100 | 92.500 | 89.600 | 89.800 | 89.800 | 1,545,897 |
| 2024-08-21 | 92.000 | 92.300 | 90.500 | 91.000 | 91.000 | 1,645,323 |
| 2024-08-20 | 93.800 | 93.900 | 92.200 | 92.600 | 92.600 | 1,657,825 |
| 2024-08-19 | 93.500 | 93.700 | 92.100 | 92.300 | 92.300 | 1,621,211 |
| 2024-08-16 | 92.500 | 94.300 | 91.500 | 93.300 | 93.300 | 3,790,748 |
| 2024-08-15 | 90.000 | 91.800 | 89.500 | 91.100 | 91.100 | 2,308,540 |
| 2024-08-14 | 89.800 | 89.900 | 88.200 | 89.700 | 89.700 | 1,952,581 |
| 2024-08-13 | 87.100 | 87.700 | 86.000 | 87.600 | 87.600 | 1,264,339 |
| 2024-08-12 | 87.700 | 88.000 | 85.700 | 86.300 | 86.300 | 1,739,719 |
| 2024-08-09 | 86.200 | 88.300 | 86.100 | 86.700 | 86.700 | 2,742,677 |
| 2024-08-08 | 83.800 | 85.100 | 82.700 | 83.700 | 83.700 | 2,171,220 |
| 2024-08-07 | 79.500 | 85.800 | 79.200 | 84.800 | 84.800 | 3,410,203 |
| 2024-08-06 | 80.800 | 82.900 | 72.100 | 79.000 | 79.000 | 5,214,233 |
| 2024-08-05 | 84.700 | 84.900 | 80.100 | 80.100 | 80.100 | 3,571,395 |
| 2024-08-02 | 91.000 | 91.600 | 88.600 | 88.900 | 88.900 | 2,508,484 |
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.