Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	60.000	60.000	60.000	60.000	57.678	7,009
2022-08-04	59.500	59.500	59.500	59.500	57.198	1,135
2022-08-03	58.900	59.900	58.900	59.900	57.582	2,000
2022-08-02	60.100	60.100	58.800	60.000	57.678	7,000
2022-08-01	58.800	60.300	58.800	60.300	57.967	11,347
2022-07-29	59.500	59.500	58.700	58.800	56.525	20,116
2022-07-28	59.700	59.700	59.300	59.500	57.198	16,082
2022-07-27	59.500	59.700	59.500	59.700	57.390	4,200
2022-07-26	59.400	59.600	59.400	59.600	57.294	13,000
2022-07-25	59.700	59.800	59.700	59.700	57.390	5,055
2022-07-22	59.700	59.900	59.700	59.700	57.390	4,123
2022-07-21	59.700	59.700	59.600	59.600	57.294	4,010
2022-07-20	59.300	59.600	59.300	59.600	57.294	3,000
2022-07-19	59.000	59.500	58.800	59.300	57.005	13,208
2022-07-18	59.300	59.300	58.900	59.100	56.813	9,147
2022-07-15	58.400	58.500	58.400	58.500	56.236	2,151
2022-07-14	58.200	58.200	58.200	58.200	55.948	1,000
2022-07-13	57.500	57.600	57.300	57.600	55.371	3,000
2022-07-12	57.000	57.000	56.500	57.000	54.794	17,245
2022-07-11	57.100	57.500	56.500	57.500	55.275	8,000
2022-07-08	57.000	57.100	56.900	57.100	54.891	10,000
2022-07-07	56.800	56.800	56.500	56.600	54.410	8,000
2022-07-06	56.400	56.600	56.400	56.500	54.314	11,037
2022-07-05	55.700	57.000	55.700	56.900	54.698	10,028
2022-07-04	55.500	57.100	55.500	57.000	54.794	10,023
2022-07-01	57.000	58.000	56.300	56.300	54.121	18,000
2022-06-30	58.300	58.500	57.200	57.300	55.083	30,473
2022-06-29	61.400	61.600	61.200	61.600	55.515	14,225
2022-06-28	61.400	61.600	61.400	61.400	55.335	10,486
2022-06-27	62.200	62.200	62.000	62.200	56.056	8,020
2022-06-24	61.600	62.500	61.600	62.500	56.326	5,035
2022-06-23	61.500	61.500	61.400	61.500	55.425	9,000
2022-06-21	61.000	61.800	61.000	61.800	55.696	4,000
2022-06-20	62.200	62.800	60.700	60.700	54.704	12,500
2022-06-16	62.500	62.600	62.200	62.200	56.056	25,107
2022-06-15	63.000	63.000	62.500	62.600	56.417	7,000
2022-06-14	62.500	62.500	62.300	62.500	56.326	8,000
2022-06-13	63.000	63.000	63.000	63.000	56.777	3,003
2022-06-10	62.900	63.000	62.800	63.000	56.777	4,050
2022-06-09	63.200	63.200	62.900	63.100	56.867	24,045
2022-06-08	63.800	64.000	63.700	63.800	57.498	11,066
2022-06-07	64.400	64.400	64.000	64.000	57.678	6,000
2022-06-06	64.500	64.500	64.000	64.000	57.678	4,001
2022-06-02	63.800	64.000	63.800	64.000	57.678	4,000
2022-06-01	64.000	64.000	63.900	64.000	57.678	12,150
2022-05-31	64.100	64.100	64.000	64.000	57.678	5,000
2022-05-30	63.500	63.800	63.100	63.800	57.498	9,011
2022-05-27	63.900	63.900	63.500	63.500	57.228	2,008
2022-05-26	63.700	63.800	63.700	63.800	57.498	3,214
2022-05-25	63.800	63.800	63.800	63.800	57.498	2,005
2022-05-20	63.900	63.900	63.900	63.900	57.588	1,160
2022-05-19	63.000	64.000	63.000	64.000	57.678	7,020
2022-05-18	63.200	63.200	63.200	63.200	56.957	3,329
2022-05-17	63.100	63.100	63.100	63.100	56.867	4,000
2022-05-16	63.000	63.000	63.000	63.000	56.777	9,017
2022-05-13	62.700	62.800	62.700	62.800	56.597	3,000
2022-05-12	63.100	63.800	62.700	62.700	56.507	13,100
2022-05-11	63.000	63.000	63.000	63.000	56.777	4,108
2022-05-10	63.500	63.500	63.500	63.500	57.228	3,405
2022-05-09	63.200	63.200	63.200	63.200	56.957	3,000

← NewerPage 18 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.