Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	57.800	58.000	57.800	58.000	55.756	29,056
2022-11-07	57.700	57.800	57.700	57.800	55.563	13,178
2022-11-04	57.500	57.500	57.500	57.500	55.275	2,000
2022-11-03	57.000	57.000	56.700	57.000	54.794	12,019
2022-11-02	57.000	57.000	56.800	57.000	54.794	6,100
2022-11-01	56.800	56.800	56.800	56.800	54.602	2,000
2022-10-31	56.500	56.500	56.400	56.500	54.314	7,216
2022-10-28	56.600	56.600	56.100	56.100	53.929	18,069
2022-10-27	56.500	57.700	56.500	57.300	55.083	5,003
2022-10-26	56.700	56.700	56.500	56.500	54.314	4,000
2022-10-25	57.000	57.000	56.700	56.800	54.602	9,003
2022-10-24	57.400	57.400	57.100	57.100	54.891	7,018
2022-10-21	58.600	58.700	57.100	57.100	54.891	5,200
2022-10-20	57.900	57.900	57.200	57.200	54.987	2,001
2022-10-19	57.900	58.000	57.900	57.900	55.660	4,000
2022-10-14	57.000	58.000	57.000	58.000	55.756	5,325
2022-10-13	57.400	57.400	56.000	56.600	54.410	10,176
2022-10-12	57.800	57.800	57.300	57.400	55.179	3,135
2022-10-07	57.100	57.800	57.100	57.800	55.563	3,034
2022-10-06	57.000	57.000	57.000	57.000	54.794	1,713
2022-10-05	57.000	57.000	56.900	57.000	54.794	7,322
2022-10-04	56.500	56.900	56.500	56.900	54.698	3,026
2022-10-03	56.600	56.600	56.200	56.400	54.218	10,200
2022-09-30	56.000	56.600	56.000	56.600	54.410	5,000
2022-09-29	56.900	57.000	56.600	57.000	54.794	10,000
2022-09-28	57.100	57.100	56.000	56.500	54.314	7,000
2022-09-27	57.400	57.400	57.100	57.400	55.179	6,254
2022-09-26	58.400	58.400	57.100	57.400	55.179	15,000
2022-09-23	57.600	58.400	57.600	58.400	56.140	2,000
2022-09-22	58.400	59.000	58.400	59.000	56.717	3,000
2022-09-20	58.500	58.600	58.500	58.600	56.332	9,000
2022-09-19	58.700	58.700	56.600	57.700	55.467	66,000
2022-09-16	58.600	59.100	58.500	59.100	56.813	5,000
2022-09-15	59.500	59.700	59.200	59.200	56.909	9,020
2022-09-14	59.700	59.700	59.200	59.200	56.909	5,303
2022-09-13	59.500	60.100	59.500	59.800	57.486	15,000
2022-09-08	59.300	59.300	59.300	59.300	57.005	1,110
2022-09-07	58.800	58.800	58.300	58.300	56.044	5,020
2022-09-06	58.700	59.100	58.700	58.900	56.621	12,245
2022-09-05	58.500	58.600	58.500	58.600	56.332	2,442
2022-09-02	58.300	58.500	58.100	58.500	56.236	8,020
2022-09-01	58.200	59.000	58.100	58.600	56.332	17,002
2022-08-31	58.300	58.600	58.300	58.600	56.332	11,105
2022-08-30	58.100	58.200	58.100	58.200	55.948	2,209
2022-08-29	58.000	58.200	58.000	58.200	55.948	2,307
2022-08-26	58.200	58.200	58.100	58.200	55.948	23,004
2022-08-25	58.100	58.300	58.000	58.200	55.948	14,000
2022-08-24	57.900	58.300	57.900	58.200	55.948	6,222
2022-08-23	58.200	58.200	57.800	58.100	55.852	18,168
2022-08-22	58.900	59.300	58.100	58.100	55.852	34,201
2022-08-19	59.000	59.000	58.500	58.500	56.236	31,001
2022-08-18	59.000	59.000	59.000	59.000	56.717	5,000
2022-08-17	59.000	59.000	59.000	59.000	56.717	3,100
2022-08-16	59.100	59.100	59.100	59.100	56.813	3,000
2022-08-15	59.000	59.200	59.000	59.200	56.909	17,000
2022-08-12	59.200	59.200	59.000	59.000	56.717	18,128
2022-08-11	59.900	59.900	59.500	59.500	57.198	6,097
2022-08-10	59.100	59.700	59.100	59.700	57.390	3,000
2022-08-09	58.500	59.500	58.500	59.500	57.198	2,000
2022-08-08	60.000	60.000	58.600	59.800	57.486	12,083

← NewerPage 17 of 21 · 1,214 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.