Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	92.500	94.000	92.200	93.300	93.300	69,000
2024-01-31	92.000	92.200	91.300	91.800	91.800	40,000
2024-01-30	91.900	91.900	91.300	91.400	91.400	31,000
2024-01-29	91.900	92.000	91.500	92.000	92.000	56,000
2024-01-26	92.900	92.900	91.700	92.100	92.100	27,000
2024-01-25	93.100	93.100	92.000	92.300	92.300	42,000
2024-01-24	92.600	93.400	92.200	93.000	93.000	32,000
2024-01-23	92.700	92.700	91.900	92.600	92.600	37,000
2024-01-22	92.900	93.300	92.000	92.400	92.400	42,000
2024-01-19	91.300	93.100	91.300	92.700	92.700	78,000
2024-01-18	91.000	91.500	91.000	91.200	91.200	35,000
2024-01-17	92.000	92.000	91.000	91.000	91.000	57,000
2024-01-16	92.900	93.500	91.900	92.000	92.000	62,000
2024-01-15	93.300	93.800	92.700	92.900	92.900	48,000
2024-01-12	92.500	94.000	92.500	93.300	93.300	40,000
2024-01-11	93.800	94.300	92.800	93.100	93.100	244,000
2024-01-10	95.400	95.500	95.100	95.200	95.200	56,000
2024-01-09	97.400	97.400	95.800	95.800	95.800	94,000
2024-01-08	97.300	97.700	97.100	97.100	97.100	40,000
2024-01-05	97.200	97.300	97.000	97.000	97.000	40,000
2024-01-04	98.000	98.000	97.100	97.300	97.300	63,000
2024-01-03	97.700	97.900	97.400	97.600	97.600	45,000
2024-01-02	97.900	98.000	97.500	98.000	98.000	24,000
2023-12-29	97.800	98.900	97.700	97.900	97.900	41,000
2023-12-28	98.000	98.500	98.000	98.100	98.100	60,000
2023-12-27	97.800	98.400	97.700	98.300	98.300	33,000
2023-12-26	97.900	98.200	97.400	97.900	97.900	65,000
2023-12-25	97.400	97.900	97.200	97.400	97.400	31,000
2023-12-22	99.800	99.800	97.800	97.800	97.800	64,000
2023-12-21	98.100	98.200	97.200	98.100	98.100	78,000
2023-12-20	100.00	100.00	98.600	98.900	98.900	48,000
2023-12-19	98.400	98.500	97.500	98.500	98.500	100,000
2023-12-18	99.700	99.700	98.700	98.900	98.900	108,000
2023-12-15	100.00	100.00	99.500	99.600	99.600	106,000
2023-12-14	100.00	101.00	99.600	99.800	99.800	120,000
2023-12-13	99.900	101.00	99.500	99.800	99.800	174,000
2023-12-12	103.00	103.00	99.700	99.900	99.900	227,000
2023-12-11	100.50	102.00	100.00	101.50	101.50	363,000
2023-12-08	111.50	112.00	102.00	102.50	102.50	2,173,000
2023-12-07	105.50	115.00	105.50	113.00	113.00	1,283,000
2023-12-06	104.00	106.00	103.00	105.50	105.50	157,000
2023-12-05	106.00	106.00	102.00	102.50	102.50	178,000
2023-12-04	105.00	108.50	105.00	106.00	106.00	366,000
2023-12-01	104.50	105.00	103.00	105.00	105.00	169,000
2023-11-30	105.00	106.00	104.00	104.50	104.50	221,000
2023-11-29	104.50	105.50	103.00	104.50	104.50	267,000
2023-11-28	101.50	104.50	101.00	104.00	104.00	219,000
2023-11-27	102.50	103.00	100.00	100.00	100.00	148,000
2023-11-24	104.50	104.50	101.50	102.50	102.50	150,000
2023-11-23	104.50	106.00	103.00	103.50	103.50	222,000
2023-11-22	105.00	108.00	103.50	103.50	103.50	453,000
2023-11-21	103.00	106.50	102.00	105.00	105.00	567,000
2023-11-20	99.900	104.00	99.900	101.50	101.50	345,000
2023-11-17	98.800	102.50	98.600	99.200	99.200	245,000
2023-11-16	100.00	100.50	98.800	98.800	98.800	115,000
2023-11-15	98.000	100.50	97.800	100.00	100.00	283,000
2023-11-14	97.600	98.200	95.700	96.900	96.900	278,000
2023-11-13	98.900	99.000	96.100	97.300	97.300	301,000
2023-11-10	99.100	101.50	98.700	101.50	101.50	112,000
2023-11-09	103.50	104.50	99.000	99.600	99.600	292,000

← NewerPage 12 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.