Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	79.700	80.000	79.100	79.300	79.300	41,551
2026-10-15	81.300	81.300	79.500	79.600	79.600	37,000
2026-10-14	80.000	80.200	79.600	80.200	80.200	14,003
2026-10-13	80.300	80.300	79.500	79.800	79.800	39,000
2026-10-12	80.300	80.400	79.700	80.400	80.400	53,050
2026-10-08	80.300	80.300	79.500	80.000	80.000	13,292
2026-10-07	79.500	80.500	79.500	80.500	80.500	11,065
2026-10-06	80.000	81.100	79.200	81.100	81.100	20,000
2026-10-05	81.400	81.400	80.300	80.500	80.500	10,000
2026-10-02	80.500	81.200	80.500	81.200	81.200	65,075
2026-10-01	79.700	80.900	79.600	80.500	80.500	50,000
2026-09-30	79.400	80.000	79.300	80.000	80.000	26,000
2026-09-29	80.000	80.200	79.400	79.400	79.400	15,000
2026-09-24	79.500	80.000	79.500	79.800	79.800	12,000
2026-09-23	80.100	80.400	79.300	79.800	79.800	36,000
2026-09-22	79.500	79.800	79.200	79.700	79.700	43,008
2026-09-21	78.800	79.900	78.800	79.100	79.100	30,000
2026-09-18	78.800	79.600	78.600	79.000	79.000	44,269
2026-09-17	79.800	80.200	79.300	79.300	79.300	15,000
2026-09-16	78.900	79.700	78.900	79.700	79.700	15,000
2026-09-15	79.000	79.400	78.500	79.400	79.400	18,000
2026-09-14	78.500	79.000	78.500	79.000	79.000	13,000
2026-09-11	78.200	78.700	78.200	78.700	78.700	3,090
2026-09-10	78.000	78.300	77.500	78.200	78.200	28,000
2026-09-09	79.000	79.900	77.500	78.300	78.300	152,069
2026-09-08	80.000	80.500	79.500	80.300	80.300	40,092
2026-09-07	80.300	80.300	79.400	80.000	80.000	31,000
2026-09-04	79.300	80.600	79.300	80.300	80.300	25,020
2026-09-03	79.600	80.500	79.500	79.900	79.900	27,280
2026-09-02	79.700	80.400	79.700	80.300	80.300	9,695
2026-09-01	80.900	81.200	80.000	80.000	80.000	44,317
2026-08-31	80.000	80.700	78.000	80.700	80.700	95,020
2026-08-28	80.300	80.800	80.100	80.800	80.800	22,000
2026-08-27	80.300	81.000	80.300	80.300	80.300	32,000
2026-08-26	80.700	80.800	80.100	80.800	80.800	31,001
2026-08-25	80.000	80.700	79.600	80.000	80.000	46,000
2026-08-24	81.400	82.600	80.800	81.400	81.400	84,010
2026-08-21	79.600	80.900	79.500	80.700	80.700	23,002
2026-08-20	81.300	81.300	80.300	80.700	80.700	23,120
2026-08-19	80.500	80.700	79.300	80.700	80.700	37,000
2026-08-18	81.700	81.700	80.000	80.200	80.200	46,026
2026-08-17	80.500	85.000	80.500	82.000	82.000	268,260
2026-08-14	79.600	79.600	78.300	78.300	78.300	70,334
2026-08-13	80.400	80.800	79.400	79.500	79.500	69,001
2026-08-12	80.500	81.500	80.100	80.400	80.400	69,663
2026-08-11	79.000	80.800	79.000	80.300	80.300	36,065
2026-08-10	79.000	80.800	79.000	80.300	80.300	46,140
2026-08-07	78.500	79.000	78.300	78.700	78.700	57,012
2026-08-06	79.500	79.600	78.500	78.800	78.800	83,005
2026-08-05	80.000	80.500	79.200	80.000	80.000	93,897
2026-08-04	79.100	79.600	78.000	79.000	79.000	88,105
2026-08-03	79.000	80.700	79.000	79.300	79.300	131,050
2026-07-31	80.600	81.500	78.700	79.000	79.000	181,080
2026-07-30	79.600	80.800	77.700	78.000	78.000	205,006
2026-07-29	83.500	83.600	77.200	81.800	81.800	349,050
2026-07-28	88.000	88.800	80.700	83.400	83.400	623,050
2026-07-27	96.000	96.800	86.600	89.500	89.500	2,603,620
2026-07-24	89.000	94.400	88.800	94.400	94.400	1,988,282
2026-07-23	78.500	85.900	78.300	85.900	85.900	613,102
2026-07-22	77.800	79.000	77.800	78.100	78.100	65,000

Page 1 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	5.0000 TWD
2025-06-24	6.0000 TWD
2024-08-01	1.6006 TWD
2023-07-03	4.4500 TWD
2022-06-30	3.8500 TWD
2021-08-09	5.0000 TWD
2020-06-30	5.0000 TWD
2019-07-03	4.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.