Promate Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 94.000 | 97.600 | 90.000 | 91.000 | 91.000 | 382,000 |
| 2024-08-02 | 104.00 | 104.00 | 99.500 | 99.500 | 99.500 | 450,000 |
| 2024-08-01 | 110.00 | 110.50 | 103.50 | 105.00 | 105.00 | 1,550,000 |
| 2024-07-31 | 114.96 | 116.52 | 112.46 | 112.46 | 111.46 | 1,326,897 |
| 2024-07-30 | 112.15 | 114.64 | 108.71 | 113.71 | 112.70 | 749,080 |
| 2024-07-29 | 107.15 | 112.15 | 107.15 | 111.21 | 110.22 | 489,783 |
| 2024-07-26 | 100.59 | 108.71 | 99.963 | 108.71 | 107.74 | 430,561 |
| 2024-07-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2024-07-24 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2024-07-23 | 170.00 | 170.00 | 165.50 | 168.00 | 168.00 | 83,000 |
| 2024-07-22 | 168.00 | 169.50 | 162.50 | 168.50 | 168.50 | 199,000 |
| 2024-07-19 | 175.00 | 175.00 | 166.50 | 168.00 | 168.00 | 343,000 |
| 2024-07-18 | 178.00 | 178.00 | 172.00 | 175.50 | 175.50 | 143,000 |
| 2024-07-17 | 182.00 | 184.00 | 177.50 | 178.00 | 178.00 | 333,000 |
| 2024-07-16 | 167.50 | 184.00 | 167.50 | 182.00 | 182.00 | 970,000 |
| 2024-07-15 | 165.00 | 168.00 | 163.00 | 167.50 | 167.50 | 141,000 |
| 2024-07-12 | 163.50 | 166.00 | 163.00 | 163.50 | 163.50 | 101,000 |
| 2024-07-11 | 167.00 | 170.00 | 164.50 | 165.00 | 165.00 | 147,000 |
| 2024-07-10 | 163.50 | 167.50 | 163.50 | 167.00 | 167.00 | 153,000 |
| 2024-07-09 | 168.00 | 168.00 | 162.00 | 163.50 | 163.50 | 294,000 |
| 2024-07-08 | 168.00 | 169.50 | 164.50 | 167.50 | 167.50 | 432,000 |
| 2024-07-05 | 158.00 | 165.50 | 158.00 | 165.50 | 165.50 | 423,000 |
| 2024-07-04 | 165.00 | 166.00 | 157.00 | 159.00 | 159.00 | 441,000 |
| 2024-07-03 | 153.50 | 162.50 | 153.00 | 155.00 | 155.00 | 587,000 |
| 2024-07-02 | 153.50 | 154.50 | 151.50 | 153.00 | 153.00 | 91,000 |
| 2024-07-01 | 152.50 | 154.50 | 151.50 | 153.50 | 153.50 | 117,000 |
| 2024-06-28 | 154.00 | 156.50 | 151.00 | 152.00 | 152.00 | 240,000 |
| 2024-06-27 | 150.00 | 154.00 | 146.50 | 153.50 | 153.50 | 412,000 |
| 2024-06-26 | 147.00 | 151.50 | 145.50 | 150.00 | 150.00 | 136,000 |
| 2024-06-25 | 145.50 | 147.50 | 142.00 | 147.50 | 147.50 | 158,000 |
| 2024-06-24 | 151.50 | 151.50 | 146.00 | 146.00 | 146.00 | 118,000 |
| 2024-06-21 | 148.50 | 150.00 | 147.00 | 149.50 | 149.50 | 125,000 |
| 2024-06-20 | 150.50 | 150.50 | 146.00 | 148.50 | 148.50 | 248,000 |
| 2024-06-19 | 153.00 | 155.00 | 150.50 | 150.50 | 150.50 | 274,000 |
| 2024-06-18 | 160.00 | 164.50 | 152.50 | 153.50 | 153.50 | 1,278,000 |
| 2024-06-17 | 146.00 | 158.00 | 145.50 | 158.00 | 158.00 | 1,139,000 |
| 2024-06-14 | 142.50 | 146.50 | 141.50 | 144.00 | 144.00 | 218,000 |
| 2024-06-13 | 142.00 | 142.00 | 140.00 | 141.50 | 141.50 | 94,000 |
| 2024-06-12 | 138.50 | 142.50 | 138.50 | 141.00 | 141.00 | 108,000 |
| 2024-06-11 | 141.00 | 142.50 | 138.00 | 138.50 | 138.50 | 150,000 |
| 2024-06-07 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 149,000 |
| 2024-06-06 | 142.50 | 145.50 | 141.00 | 144.00 | 144.00 | 187,000 |
| 2024-06-05 | 144.00 | 144.00 | 141.00 | 142.50 | 142.50 | 101,000 |
| 2024-06-04 | 144.00 | 145.50 | 140.50 | 142.00 | 142.00 | 182,000 |
| 2024-06-03 | 142.00 | 144.00 | 141.50 | 143.00 | 143.00 | 117,000 |
| 2024-05-31 | 140.00 | 141.50 | 140.00 | 141.50 | 141.50 | 82,000 |
| 2024-05-30 | 145.00 | 145.00 | 140.00 | 140.50 | 140.50 | 163,000 |
| 2024-05-29 | 142.00 | 145.00 | 140.50 | 145.00 | 145.00 | 193,000 |
| 2024-05-28 | 141.00 | 145.00 | 140.50 | 142.00 | 142.00 | 324,000 |
| 2024-05-27 | 145.00 | 148.50 | 139.00 | 139.00 | 139.00 | 909,000 |
| 2024-05-24 | 137.00 | 146.00 | 137.00 | 144.00 | 144.00 | 340,000 |
| 2024-05-23 | 139.50 | 139.50 | 136.00 | 136.50 | 136.50 | 63,000 |
| 2024-05-22 | 138.00 | 140.50 | 137.50 | 138.50 | 138.50 | 116,000 |
| 2024-05-21 | 134.50 | 136.50 | 134.50 | 136.00 | 136.00 | 57,000 |
| 2024-05-20 | 134.50 | 138.50 | 134.50 | 135.50 | 135.50 | 69,000 |
| 2024-05-17 | 134.50 | 134.50 | 132.50 | 133.50 | 133.50 | 42,000 |
| 2024-05-16 | 134.00 | 135.00 | 132.50 | 134.00 | 134.00 | 61,000 |
| 2024-05-15 | 134.00 | 134.50 | 132.00 | 132.50 | 132.50 | 48,000 |
| 2024-05-14 | 132.50 | 134.50 | 131.50 | 131.50 | 131.50 | 58,000 |
| 2024-05-13 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 58,000 |
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.