Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	90.900	92.800	90.500	91.800	91.800	182,000
2023-08-10	94.600	94.600	91.000	91.000	91.000	258,000
2023-08-09	93.000	94.100	92.500	94.000	94.000	163,000
2023-08-08	96.700	97.300	94.000	94.100	94.100	293,000
2023-08-07	97.000	97.000	93.600	96.100	96.100	816,000
2023-08-04	101.50	104.50	100.00	104.00	104.00	140,000
2023-08-03	101.00	101.00	101.00	101.00	101.00	0
2023-08-02	103.50	104.50	99.300	101.00	101.00	374,000
2023-08-01	105.00	107.00	104.00	104.50	104.50	208,000
2023-07-31	113.50	114.50	104.50	104.50	104.50	566,000
2023-07-28	111.00	113.00	108.00	113.00	113.00	413,000
2023-07-27	111.00	113.00	107.50	112.50	112.50	531,000
2023-07-26	109.50	114.00	104.50	111.00	111.00	1,095,000
2023-07-25	102.00	108.00	101.50	108.00	108.00	445,000
2023-07-24	104.00	104.00	98.400	101.50	101.50	410,000
2023-07-21	102.00	104.50	99.300	104.50	104.50	349,000
2023-07-20	105.00	110.50	104.50	105.00	105.00	683,000
2023-07-19	104.50	107.00	102.50	104.00	104.00	297,000
2023-07-18	107.00	108.50	102.00	103.00	103.00	410,000
2023-07-17	106.00	107.00	101.00	104.00	104.00	673,000
2023-07-14	98.900	108.50	98.000	107.50	107.50	981,000
2023-07-13	96.600	103.00	96.600	98.900	98.900	754,000
2023-07-12	99.400	99.900	93.600	95.400	95.400	551,000
2023-07-11	95.000	99.400	94.600	97.800	97.800	570,000
2023-07-10	103.00	104.00	96.300	96.300	96.300	924,000
2023-07-07	107.00	108.50	104.00	107.00	107.00	280,000
2023-07-06	112.50	114.00	106.50	107.50	107.50	460,000
2023-07-05	110.00	115.50	109.00	113.50	113.50	550,000
2023-07-04	110.50	114.00	105.00	110.00	110.00	973,000
2023-07-03	113.50	121.50	110.50	111.00	111.00	2,444,000
2023-06-30	118.50	122.00	114.50	115.00	110.55	933,000
2023-06-29	122.00	124.50	114.50	120.00	115.36	712,224
2023-06-28	120.00	124.00	118.00	121.50	116.80	474,456
2023-06-27	139.50	139.50	124.50	124.50	119.68	582,424
2023-06-26	131.00	138.00	127.50	138.00	132.66	686,715
2023-06-21	127.50	131.50	126.50	131.00	125.93	417,477
2023-06-20	129.00	131.50	125.50	126.00	121.12	446,458
2023-06-19	133.50	140.00	129.00	129.00	124.01	845,149
2023-06-16	131.50	131.50	126.00	131.50	126.41	565,168
2023-06-15	135.00	135.00	128.00	130.50	125.45	868,082
2023-06-14	128.00	138.00	125.50	137.00	131.70	874,780
2023-06-13	120.00	129.50	116.00	129.50	124.49	2,065,830
2023-06-12	118.00	119.00	114.00	119.00	114.40	1,939,709
2023-06-09	105.00	108.50	101.50	108.50	104.30	1,541,391
2023-06-08	99.000	99.000	97.000	99.000	95.169	2,133,733
2023-06-07	90.000	90.000	90.000	90.000	86.517	449,788
2023-06-06	79.500	81.900	79.400	81.900	78.731	458,963
2023-06-05	79.800	79.800	78.600	79.400	76.328	82,238
2023-06-02	79.100	79.100	78.500	78.800	75.751	63,275
2023-06-01	79.000	79.000	78.000	78.700	75.655	80,544
2023-05-31	79.600	79.700	78.300	79.000	75.943	53,367
2023-05-30	79.900	80.000	78.700	79.500	76.424	63,163
2023-05-29	77.300	82.300	77.100	79.300	76.231	763,781
2023-05-26	78.600	78.600	77.000	77.100	74.117	90,921
2023-05-25	78.400	79.000	78.100	78.100	75.078	47,430
2023-05-24	79.300	80.000	78.000	79.000	75.943	226,850
2023-05-23	76.900	79.400	76.700	78.900	75.847	332,238
2023-05-22	76.800	78.000	76.700	76.800	73.828	151,034
2023-05-19	75.500	79.000	75.500	76.500	73.540	243,780
2023-05-18	74.700	79.700	74.700	76.100	73.155	888,484

← NewerPage 14 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.