Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	74.300	76.500	74.300	76.500	76.500	22,000
2026-07-20	74.200	75.500	74.000	75.500	75.500	25,000
2026-07-17	76.600	76.700	74.100	74.200	74.200	68,668
2026-07-16	77.600	77.800	76.700	77.500	77.500	33,000
2026-07-15	79.100	79.100	77.700	78.100	78.100	27,570
2026-07-14	78.900	79.900	77.300	78.600	78.600	103,000
2026-07-13	80.100	80.200	79.100	79.500	79.500	46,050
2026-07-10	80.000	80.000	80.000	80.000	80.000	0
2026-07-09	81.300	82.700	78.900	80.000	80.000	124,000
2026-07-08	75.600	79.900	75.400	79.900	79.900	137,250
2026-07-07	75.500	76.300	75.500	76.300	76.300	48,000
2026-07-06	75.000	75.700	75.000	75.700	75.700	59,015
2026-07-03	74.400	75.100	74.200	74.900	74.900	18,000
2026-07-02	74.800	74.800	74.200	74.400	74.400	12,000
2026-07-01	72.900	75.500	72.600	75.300	75.300	99,554
2026-06-30	72.700	72.900	72.100	72.900	72.900	38,000
2026-06-29	72.500	72.600	72.100	72.300	72.300	27,000
2026-06-26	73.800	74.000	72.300	72.300	72.300	88,000
2026-06-25	74.200	75.000	73.600	74.000	74.000	43,250
2026-06-24	74.800	75.100	74.000	74.100	74.100	72,258
2026-06-23	76.000	76.000	74.800	74.800	74.800	68,150
2026-06-22	76.100	76.100	75.100	75.300	75.300	48,070
2026-06-18	76.000	76.000	75.000	75.700	75.700	99,046
2026-06-17	74.600	81.700	74.600	77.200	77.200	295,000
2026-06-16	79.600	80.100	79.000	79.300	74.300	113,239
2026-06-15	80.500	80.600	79.600	79.700	74.675	81,000
2026-06-12	79.600	80.300	79.600	80.000	74.956	40,000
2026-06-11	78.300	79.800	78.300	79.800	74.769	75,030
2026-06-10	80.500	81.300	79.500	79.500	74.487	69,250
2026-06-09	80.300	82.000	80.000	80.600	80.600	48,000
2026-06-08	77.600	81.300	77.600	80.200	80.200	32,232
2026-06-05	81.900	83.600	80.600	82.200	82.200	114,000
2026-06-04	81.200	82.200	81.200	81.900	81.900	42,000
2026-06-03	80.300	81.600	80.200	81.200	81.200	52,201
2026-06-02	80.000	80.400	80.000	80.100	80.100	44,040
2026-06-01	80.500	80.900	80.400	80.400	80.400	50,000
2026-05-29	81.000	81.000	80.200	80.400	80.400	25,005
2026-05-28	80.000	80.500	79.400	79.600	79.600	43,545
2026-05-27	80.500	80.500	79.900	79.900	79.900	44,000
2026-05-26	80.700	81.000	80.300	80.300	80.300	59,650
2026-05-25	81.000	81.100	80.600	80.700	80.700	31,000
2026-05-22	81.000	82.000	80.800	81.000	81.000	96,000
2026-05-21	78.600	80.000	78.600	79.700	79.700	64,010
2026-05-20	77.500	78.500	77.500	78.500	78.500	14,002
2026-05-19	76.600	77.500	76.600	77.500	77.500	5,000
2026-05-18	76.500	77.200	75.600	77.100	77.100	26,000
2026-05-15	79.200	79.800	77.600	77.600	77.600	68,100
2026-05-14	80.200	80.900	79.200	79.200	79.200	45,570
2026-05-13	79.300	79.300	78.100	78.300	78.300	53,080
2026-05-12	80.400	80.700	80.000	80.000	80.000	45,064
2026-05-11	82.000	82.000	80.600	80.800	80.800	58,510
2026-05-08	82.500	82.500	81.800	82.000	82.000	17,430
2026-05-07	80.000	82.700	80.000	82.100	82.100	38,099
2026-05-06	81.400	82.100	81.100	81.600	81.600	40,430
2026-05-05	83.600	83.600	80.700	81.400	81.400	48,000
2026-05-04	80.100	80.200	79.300	79.800	79.800	27,050
2026-04-30	79.000	79.000	78.600	78.900	78.900	19,000
2026-04-29	79.000	79.400	79.000	79.400	79.400	5,000
2026-04-28	79.000	80.000	79.000	79.900	79.900	11,000
2026-04-27	80.700	80.700	79.000	79.000	79.000	18,000

← NewerPage 2 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.