Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	59.500	60.100	59.500	60.000	57.678	37,737
2023-02-10	59.000	59.200	59.000	59.200	56.909	6,005
2023-02-09	58.900	59.100	58.700	59.100	56.813	13,030
2023-02-08	58.700	59.000	58.700	59.000	56.717	10,485
2023-02-07	58.600	58.800	58.600	58.800	56.525	4,452
2023-02-06	59.000	59.200	58.900	59.100	56.813	13,070
2023-02-03	58.900	59.100	58.900	59.100	56.813	11,047
2023-02-02	59.000	59.200	58.900	58.900	56.621	8,149
2023-02-01	59.300	59.300	59.000	59.200	56.909	5,328
2023-01-31	59.300	59.300	59.300	59.300	57.005	1,283
2023-01-30	58.800	58.900	58.700	58.900	56.621	5,823
2023-01-16	58.800	58.800	58.800	58.800	56.525	3,918
2023-01-13	58.400	58.600	58.300	58.600	56.332	5,017
2023-01-12	58.200	58.300	58.200	58.300	56.044	5,057
2023-01-11	58.400	58.900	58.000	58.600	56.332	30,289
2023-01-10	58.600	59.000	58.600	58.600	56.332	9,000
2023-01-09	58.700	59.600	58.700	59.000	56.717	17,384
2023-01-06	58.400	58.600	58.400	58.600	56.332	6,339
2023-01-05	58.400	58.400	58.400	58.400	56.140	1,020
2023-01-04	58.200	58.400	58.200	58.400	56.140	4,014
2023-01-03	58.100	58.200	58.100	58.200	55.948	3,129
2022-12-30	58.000	58.200	57.700	58.200	55.948	7,080
2022-12-29	58.000	58.400	57.800	57.800	55.563	7,281
2022-12-28	58.300	58.300	58.100	58.200	55.948	8,025
2022-12-27	58.700	58.700	58.000	58.000	55.756	23,199
2022-12-26	58.500	58.600	58.400	58.600	56.332	7,042
2022-12-23	58.600	58.700	58.600	58.700	56.429	2,092
2022-12-22	58.400	58.900	58.400	58.700	56.429	12,176
2022-12-21	59.400	59.400	59.400	59.400	57.102	1,255
2022-12-20	58.300	58.500	58.300	58.500	56.236	2,380
2022-12-19	58.600	58.700	58.600	58.700	56.429	2,520
2022-12-16	58.600	58.600	58.600	58.600	56.332	1,181
2022-12-15	58.400	58.400	58.200	58.400	56.140	21,854
2022-12-14	58.300	58.400	58.300	58.400	56.140	17,195
2022-12-13	58.500	58.500	58.300	58.400	56.140	15,282
2022-12-12	58.700	59.800	58.400	58.600	56.332	28,420
2022-12-09	58.900	58.900	58.700	58.700	56.429	7,536
2022-12-08	58.700	61.100	58.600	58.800	56.525	56,100
2022-12-07	59.000	59.000	58.800	58.800	56.525	15,000
2022-12-06	59.000	59.100	58.800	58.800	56.525	14,090
2022-12-05	59.300	59.300	59.000	59.000	56.717	4,298
2022-12-02	59.000	59.200	58.700	58.800	56.525	25,252
2022-12-01	58.600	59.000	58.600	59.000	56.717	17,062
2022-11-30	58.600	58.800	58.400	58.600	56.332	21,250
2022-11-29	58.500	58.500	58.300	58.400	56.140	7,010
2022-11-28	58.200	58.400	58.200	58.400	56.140	4,101
2022-11-25	58.300	58.500	58.300	58.500	56.236	12,727
2022-11-24	58.000	58.200	58.000	58.100	55.852	5,000
2022-11-23	58.000	58.000	57.900	58.000	55.756	9,000
2022-11-22	58.100	58.100	58.000	58.000	55.756	19,000
2022-11-21	58.100	58.100	57.800	58.100	55.852	7,056
2022-11-18	58.200	58.200	58.000	58.000	55.756	9,000
2022-11-17	57.800	58.000	57.700	58.000	55.756	22,000
2022-11-16	57.800	57.800	57.600	57.700	55.467	3,065
2022-11-15	57.900	58.300	57.900	58.300	56.044	23,000
2022-11-14	58.300	58.300	58.100	58.200	55.948	9,000
2022-11-11	58.800	59.000	58.100	58.300	56.044	7,058
2022-11-10	58.500	58.600	58.400	58.400	56.140	6,003
2022-11-09	58.000	58.000	58.000	58.000	55.756	11,004
2022-11-08	57.800	58.000	57.800	58.000	55.756	29,056

← NewerPage 16 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.