Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	63.000	63.300	63.000	63.200	56.957	12,070
2022-05-05	64.300	64.300	64.000	64.200	57.859	3,002
2022-05-04	64.000	64.000	64.000	64.000	57.678	5,000
2022-05-03	63.600	63.600	63.600	63.600	57.318	1,000
2022-04-29	64.200	64.200	63.600	63.600	57.318	3,090
2022-04-28	62.700	64.000	62.700	64.000	57.678	11,001
2022-04-27	63.000	63.900	62.400	62.400	56.236	26,000
2022-04-26	63.100	64.200	63.100	64.200	57.859	9,000
2022-04-25	63.400	64.400	62.000	63.100	56.867	15,042
2022-04-22	64.100	64.100	63.800	63.900	57.588	8,001
2022-04-21	64.100	64.100	64.000	64.100	57.768	5,000
2022-04-20	64.000	64.000	63.800	64.000	57.678	9,000
2022-04-19	63.600	63.600	63.600	63.600	57.318	3,000
2022-04-18	63.600	63.700	63.400	63.700	57.408	13,000
2022-04-15	64.100	64.100	63.600	63.600	57.318	11,064
2022-04-13	64.000	64.100	63.800	64.100	57.768	9,022
2022-04-12	63.500	63.900	63.500	63.800	57.498	5,200
2022-04-11	64.000	64.100	63.700	63.700	57.408	32,837
2022-04-08	64.100	64.100	64.000	64.100	57.768	14,001
2022-04-07	64.000	64.100	64.000	64.100	57.768	8,002
2022-04-06	63.900	64.100	63.900	64.100	57.768	13,001
2022-04-01	63.800	63.900	63.800	63.900	57.588	8,037
2022-03-31	63.900	63.900	63.800	63.800	57.498	3,020
2022-03-30	63.600	63.600	63.500	63.500	57.228	8,025
2022-03-29	63.700	63.700	63.200	63.300	57.047	40,000
2022-03-28	63.600	63.700	63.500	63.700	57.408	13,118
2022-03-25	63.600	63.900	63.500	63.600	57.318	15,040
2022-03-24	63.500	64.000	63.400	64.000	57.678	10,124
2022-03-23	63.900	64.000	63.600	63.800	57.498	13,418
2022-03-22	63.700	63.900	63.700	63.900	57.588	8,358
2022-03-21	63.700	63.800	63.700	63.800	57.498	11,000
2022-03-18	63.300	63.900	63.300	63.700	57.408	25,000
2022-03-17	64.300	64.300	63.600	64.000	57.678	22,000
2022-03-16	64.200	64.200	62.500	63.600	57.318	99,215
2022-03-15	64.500	64.800	64.400	64.400	58.039	19,316
2022-03-14	64.700	64.900	64.700	64.800	58.399	10,016
2022-03-11	64.400	64.800	64.000	64.500	58.129	18,001
2022-03-10	64.600	64.600	64.000	64.400	58.039	28,001
2022-03-09	64.200	64.400	64.000	64.300	57.949	26,000
2022-03-08	64.500	64.700	64.000	64.200	57.859	22,187
2022-03-07	65.000	65.000	64.600	64.900	58.489	27,336
2022-03-04	65.000	65.200	65.000	65.200	58.760	13,099
2022-03-03	65.300	65.400	64.800	65.000	58.580	27,000
2022-03-02	64.800	64.800	64.100	64.800	58.399	9,000
2022-03-01	64.500	65.100	64.300	64.800	58.399	40,033
2022-02-25	64.100	64.100	63.300	64.100	57.768	21,035
2022-02-24	64.300	64.800	63.800	64.000	57.678	65,265
2022-02-23	64.700	64.900	64.400	64.900	58.489	35,010
2022-02-22	65.400	65.400	64.200	64.500	58.129	67,297
2022-02-21	66.200	66.300	65.700	65.700	59.210	30,132
2022-02-18	66.700	66.700	66.400	66.400	59.841	7,304
2022-02-17	66.000	66.300	65.900	66.200	59.661	12,020
2022-02-16	66.100	67.000	65.900	65.900	59.391	30,200
2022-02-15	66.100	66.100	65.000	65.900	59.391	34,116
2022-02-14	66.000	66.200	66.000	66.100	59.571	20,344
2022-02-11	66.600	67.500	66.600	66.900	60.292	34,050
2022-02-10	65.400	67.500	65.400	66.700	60.112	126,889
2022-02-09	64.300	64.500	64.100	64.500	58.129	24,392
2022-02-08	64.200	64.200	63.600	64.200	57.859	35,100
2022-02-07	63.800	63.900	63.600	63.900	57.588	11,002

← NewerPage 19 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.