Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	103.00	105.00	101.50	103.00	103.00	472,000
2023-11-07	98.500	100.50	98.100	98.500	98.500	108,000
2023-11-06	96.300	99.400	96.300	99.100	99.100	177,000
2023-11-03	97.200	97.800	95.400	95.800	95.800	142,000
2023-11-02	96.200	97.400	95.600	96.700	96.700	127,000
2023-11-01	99.600	99.700	95.200	95.200	95.200	311,000
2023-10-31	102.50	105.00	97.200	97.400	97.400	414,000
2023-10-30	102.50	105.00	101.00	101.00	101.00	260,000
2023-10-27	103.00	107.00	102.00	102.00	102.00	291,000
2023-10-26	102.00	103.00	101.50	101.50	101.50	138,000
2023-10-25	106.50	106.50	103.50	103.50	103.50	243,000
2023-10-24	101.00	105.00	100.00	105.00	105.00	279,000
2023-10-23	101.00	104.00	101.00	101.00	101.00	150,000
2023-10-20	103.50	104.00	101.00	102.50	102.50	137,000
2023-10-19	101.00	104.00	100.50	104.00	104.00	227,000
2023-10-18	105.50	108.00	102.00	102.00	102.00	528,000
2023-10-17	108.00	109.00	102.00	105.00	105.00	819,000
2023-10-16	108.50	108.50	105.00	107.00	107.00	1,207,000
2023-10-13	100.00	109.00	99.600	109.00	109.00	1,527,000
2023-10-12	102.00	103.00	98.700	99.300	99.300	568,000
2023-10-11	108.00	110.00	100.50	100.50	100.50	2,686,000
2023-10-06	97.400	100.00	96.000	100.00	100.00	1,214,000
2023-10-05	92.100	92.200	91.300	91.300	91.300	40,000
2023-10-04	92.400	92.400	90.300	92.400	92.400	53,000
2023-10-03	91.900	93.200	91.900	92.400	92.400	73,000
2023-10-02	91.100	92.300	91.000	91.900	91.900	55,000
2023-09-28	90.600	91.300	90.600	90.900	90.900	43,000
2023-09-27	90.800	91.800	90.800	90.800	90.800	38,000
2023-09-26	93.000	93.500	91.200	91.300	91.300	31,000
2023-09-25	91.100	93.800	91.100	93.000	93.000	52,000
2023-09-22	89.700	91.900	89.600	91.900	91.900	40,000
2023-09-21	91.500	91.500	89.500	90.000	90.000	97,000
2023-09-20	92.700	92.700	91.500	91.500	91.500	50,000
2023-09-19	93.300	93.300	92.100	92.100	92.100	95,000
2023-09-18	93.500	94.000	92.500	93.300	93.300	42,000
2023-09-15	96.400	96.400	93.200	94.300	94.300	119,000
2023-09-14	93.000	95.700	93.000	94.800	94.800	115,000
2023-09-13	91.800	93.500	91.700	92.400	92.400	80,000
2023-09-12	91.900	93.200	91.600	92.000	92.000	98,000
2023-09-11	95.400	95.400	91.400	91.600	91.600	201,000
2023-09-08	95.600	95.600	92.800	93.100	93.100	256,000
2023-09-07	93.300	96.800	93.000	95.300	95.300	338,000
2023-09-06	92.700	94.600	92.600	93.300	93.300	219,000
2023-09-05	89.800	93.000	89.800	92.600	92.600	150,000
2023-09-04	90.200	90.500	89.300	90.500	90.500	74,000
2023-09-01	90.100	91.400	89.700	90.200	90.200	97,000
2023-08-31	89.700	91.200	89.400	90.100	90.100	63,000
2023-08-30	89.500	91.400	89.500	89.700	89.700	129,000
2023-08-29	87.800	88.500	87.100	88.400	88.400	56,000
2023-08-28	90.000	90.000	87.100	87.500	87.500	198,000
2023-08-25	89.000	91.100	88.700	90.000	90.000	85,000
2023-08-24	90.500	91.500	88.800	89.000	89.000	161,000
2023-08-23	90.600	91.000	89.400	90.300	90.300	250,000
2023-08-22	91.500	92.400	90.000	90.800	90.800	141,000
2023-08-21	90.500	91.900	90.200	91.300	91.300	76,000
2023-08-18	92.500	92.500	90.100	90.100	90.100	135,000
2023-08-17	89.300	93.100	88.500	92.600	92.600	96,000
2023-08-16	89.600	90.400	87.400	89.600	89.600	213,000
2023-08-15	90.900	92.000	89.800	89.800	89.800	201,000
2023-08-14	89.900	91.500	88.800	91.500	91.500	180,000

← NewerPage 13 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.