Promate Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 138.00 | 138.00 | 132.00 | 134.00 | 134.00 | 125,000 |
| 2024-05-09 | 139.00 | 143.50 | 136.50 | 136.50 | 136.50 | 169,000 |
| 2024-05-08 | 140.00 | 140.00 | 136.00 | 137.50 | 137.50 | 133,000 |
| 2024-05-07 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 141,000 |
| 2024-05-06 | 136.00 | 136.50 | 134.50 | 135.00 | 135.00 | 73,000 |
| 2024-05-03 | 136.00 | 137.00 | 134.00 | 134.50 | 134.50 | 51,000 |
| 2024-05-02 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 52,000 |
| 2024-04-30 | 135.50 | 135.50 | 133.00 | 133.50 | 133.50 | 77,000 |
| 2024-04-29 | 134.50 | 136.50 | 134.50 | 135.00 | 135.00 | 51,000 |
| 2024-04-26 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 97,000 |
| 2024-04-25 | 134.00 | 135.00 | 132.50 | 132.50 | 132.50 | 71,000 |
| 2024-04-24 | 132.00 | 134.50 | 132.00 | 134.00 | 134.00 | 147,000 |
| 2024-04-23 | 130.00 | 133.00 | 129.50 | 130.50 | 130.50 | 90,000 |
| 2024-04-22 | 131.50 | 133.50 | 128.50 | 128.50 | 128.50 | 129,000 |
| 2024-04-19 | 132.00 | 133.00 | 128.50 | 131.00 | 131.00 | 198,000 |
| 2024-04-18 | 133.50 | 136.00 | 133.50 | 133.50 | 133.50 | 94,000 |
| 2024-04-17 | 132.00 | 138.00 | 132.00 | 135.50 | 135.50 | 193,000 |
| 2024-04-16 | 135.00 | 136.00 | 130.50 | 131.00 | 131.00 | 446,000 |
| 2024-04-15 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | 269,000 |
| 2024-04-12 | 142.50 | 143.50 | 141.00 | 143.50 | 143.50 | 154,000 |
| 2024-04-11 | 142.00 | 143.50 | 142.00 | 143.00 | 143.00 | 155,000 |
| 2024-04-10 | 143.50 | 145.50 | 143.00 | 143.00 | 143.00 | 149,000 |
| 2024-04-09 | 144.00 | 146.50 | 142.00 | 142.50 | 142.50 | 245,000 |
| 2024-04-08 | 141.50 | 147.00 | 141.50 | 144.00 | 144.00 | 147,000 |
| 2024-04-03 | 143.50 | 143.50 | 140.50 | 142.50 | 142.50 | 223,000 |
| 2024-04-02 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 424,000 |
| 2024-04-01 | 142.00 | 148.00 | 141.00 | 148.00 | 148.00 | 593,000 |
| 2024-03-29 | 141.00 | 143.00 | 138.00 | 138.00 | 138.00 | 277,000 |
| 2024-03-28 | 146.00 | 147.00 | 140.50 | 141.00 | 141.00 | 593,000 |
| 2024-03-27 | 146.00 | 151.50 | 145.00 | 147.50 | 147.50 | 464,000 |
| 2024-03-26 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,074,373 |
| 2024-03-25 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,027,323 |
| 2024-03-22 | 135.50 | 143.50 | 133.50 | 141.00 | 141.00 | 1,184,000 |
| 2024-03-21 | 133.00 | 136.00 | 131.00 | 133.00 | 133.00 | 833,000 |
| 2024-03-20 | 131.00 | 134.00 | 128.00 | 132.50 | 132.50 | 1,564,000 |
| 2024-03-19 | 122.00 | 132.50 | 121.50 | 129.00 | 129.00 | 2,847,000 |
| 2024-03-18 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 882,043 |
| 2024-03-15 | 127.50 | 128.00 | 115.00 | 116.50 | 116.50 | 2,907,000 |
| 2024-03-14 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 278,000 |
| 2024-03-13 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 449,000 |
| 2024-03-12 | 101.50 | 105.00 | 101.50 | 105.00 | 105.00 | 411,000 |
| 2024-03-11 | 98.900 | 100.50 | 98.700 | 100.50 | 100.50 | 221,000 |
| 2024-03-08 | 98.800 | 99.500 | 97.100 | 97.800 | 97.800 | 124,000 |
| 2024-03-07 | 98.000 | 98.000 | 97.100 | 97.600 | 97.600 | 42,000 |
| 2024-03-06 | 97.800 | 98.400 | 97.500 | 97.500 | 97.500 | 50,000 |
| 2024-03-05 | 98.900 | 99.400 | 97.500 | 97.800 | 97.800 | 69,000 |
| 2024-03-04 | 98.100 | 98.500 | 97.700 | 98.100 | 98.100 | 51,000 |
| 2024-03-01 | 98.400 | 98.400 | 97.500 | 97.600 | 97.600 | 18,000 |
| 2024-02-29 | 97.100 | 98.000 | 97.000 | 98.000 | 98.000 | 57,000 |
| 2024-02-27 | 98.400 | 98.700 | 97.200 | 97.300 | 97.300 | 90,000 |
| 2024-02-26 | 99.000 | 99.000 | 97.500 | 98.100 | 98.100 | 112,000 |
| 2024-02-23 | 98.000 | 99.900 | 97.700 | 97.900 | 97.900 | 185,000 |
| 2024-02-22 | 96.100 | 97.800 | 95.800 | 97.300 | 97.300 | 111,000 |
| 2024-02-21 | 95.900 | 96.300 | 95.400 | 95.700 | 95.700 | 34,000 |
| 2024-02-20 | 95.600 | 96.200 | 95.600 | 95.800 | 95.800 | 23,000 |
| 2024-02-19 | 95.700 | 96.400 | 95.100 | 95.400 | 95.400 | 65,000 |
| 2024-02-16 | 95.000 | 95.900 | 94.200 | 95.700 | 95.700 | 97,000 |
| 2024-02-15 | 92.900 | 94.600 | 92.900 | 94.100 | 94.100 | 90,000 |
| 2024-02-05 | 93.000 | 93.000 | 92.300 | 92.600 | 92.600 | 44,000 |
| 2024-02-02 | 94.000 | 94.300 | 93.200 | 93.500 | 93.500 | 54,000 |
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.