Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	74.200	74.800	72.900	74.000	71.137	125,776
2023-05-16	74.500	74.800	73.200	73.800	70.944	185,641
2023-05-15	73.000	75.500	73.000	73.700	70.848	257,281
2023-05-12	73.700	73.700	71.700	72.900	70.079	148,866
2023-05-11	75.000	75.500	71.600	73.900	71.040	570,905
2023-05-10	67.200	71.400	67.200	70.000	67.291	583,614
2023-05-09	68.300	68.300	67.000	67.000	64.407	68,708
2023-05-08	67.400	67.500	66.600	66.600	64.023	16,210
2023-05-05	66.700	66.700	66.500	66.600	64.023	14,146
2023-05-04	67.300	67.300	66.400	67.100	64.504	27,703
2023-05-03	66.100	69.600	66.100	67.300	64.696	227,000
2023-05-02	65.400	66.100	65.400	65.700	63.158	29,576
2023-04-28	65.900	65.900	65.000	65.400	62.869	18,185
2023-04-27	65.400	65.500	65.400	65.500	62.965	2,150
2023-04-26	63.900	64.800	63.900	64.300	61.812	27,100
2023-04-25	65.400	65.400	64.200	64.300	61.812	42,198
2023-04-24	64.900	64.900	64.500	64.600	62.100	9,085
2023-04-21	66.000	66.000	64.600	64.900	62.389	31,339
2023-04-20	65.800	66.100	65.200	66.000	63.446	34,374
2023-04-19	65.300	65.900	65.300	65.300	62.773	20,062
2023-04-18	65.200	65.500	65.200	65.300	62.773	8,222
2023-04-17	65.500	66.200	65.100	65.200	62.677	50,773
2023-04-14	65.600	65.700	65.100	65.100	62.581	24,510
2023-04-13	65.700	65.800	65.600	65.600	63.062	17,142
2023-04-12	65.000	65.800	65.000	65.300	62.773	20,686
2023-04-11	63.900	65.000	63.900	64.900	62.389	24,431
2023-04-10	63.700	63.900	63.700	63.900	61.427	3,824
2023-04-07	64.000	64.100	64.000	64.100	61.620	9,175
2023-04-06	64.100	64.300	64.100	64.300	61.812	5,198
2023-03-31	64.300	64.300	64.300	64.300	61.812	6,020
2023-03-30	64.400	64.600	64.400	64.500	62.004	10,300
2023-03-29	64.200	64.600	64.100	64.600	62.100	8,000
2023-03-27	64.400	64.600	64.300	64.300	61.812	13,541
2023-03-24	64.100	65.000	64.100	64.400	61.908	16,578
2023-03-23	65.200	65.200	64.700	64.700	62.196	3,644
2023-03-22	64.600	64.600	64.400	64.400	61.908	8,612
2023-03-21	64.700	65.900	64.300	64.700	62.196	30,775
2023-03-20	64.500	65.700	64.100	64.400	61.908	49,333
2023-03-17	64.500	64.900	63.400	64.100	61.620	30,798
2023-03-16	62.000	66.000	62.000	63.900	61.427	76,667
2023-03-15	62.500	63.100	61.800	62.000	59.601	23,226
2023-03-14	61.000	61.300	60.900	61.100	58.736	23,071
2023-03-13	62.200	62.400	61.000	61.300	58.928	20,533
2023-03-10	63.000	63.000	62.500	62.700	60.274	26,536
2023-03-09	63.300	63.400	63.300	63.300	60.851	4,085
2023-03-08	63.100	63.400	63.100	63.400	60.947	13,000
2023-03-07	63.100	63.400	63.100	63.200	60.754	13,000
2023-03-06	63.300	63.700	63.000	63.400	60.947	28,401
2023-03-03	63.400	63.400	63.000	63.200	60.754	8,213
2023-03-02	63.000	63.400	62.500	63.100	60.658	13,510
2023-03-01	62.800	63.000	62.800	63.000	60.562	16,803
2023-02-24	63.400	63.400	62.800	62.800	60.370	24,036
2023-02-23	63.300	63.500	62.900	63.300	60.851	48,135
2023-02-22	62.500	63.300	62.000	63.000	60.562	20,286
2023-02-21	62.600	63.300	62.600	63.100	60.658	37,136
2023-02-20	62.000	63.100	61.700	62.900	60.466	141,199
2023-02-17	60.400	60.400	60.000	60.400	58.063	5,000
2023-02-16	60.000	60.400	60.000	60.100	57.774	7,439
2023-02-15	60.000	60.500	60.000	60.300	57.967	17,121
2023-02-14	60.300	60.400	60.000	60.400	58.063	28,606

← NewerPage 15 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.