Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	63.600	63.600	63.600	63.600	57.318	6,050
2022-01-25	63.400	63.700	63.400	63.600	57.318	5,823
2022-01-24	63.200	64.500	63.100	63.500	57.228	18,201
2022-01-21	64.300	64.300	63.900	64.000	57.678	9,000
2022-01-20	64.700	64.700	64.700	64.700	58.309	2,000
2022-01-19	64.200	64.800	64.200	64.700	58.309	4,265
2022-01-18	64.400	64.900	64.400	64.900	58.489	3,200
2022-01-17	64.300	64.600	64.300	64.300	57.949	11,250
2022-01-14	64.100	64.200	63.800	64.100	57.768	14,493
2022-01-13	64.300	64.500	64.300	64.300	57.949	8,000
2022-01-12	64.800	64.800	64.000	64.100	57.768	27,104
2022-01-11	65.100	65.100	64.300	64.800	58.399	36,149
2022-01-10	64.900	65.300	64.900	65.100	58.670	15,045
2022-01-07	65.200	65.300	64.600	65.300	58.850	32,000
2022-01-06	64.500	64.800	64.200	64.500	58.129	19,085
2022-01-05	64.500	64.700	64.100	64.700	58.309	17,400
2022-01-04	65.200	65.300	64.100	64.500	58.129	113,533
2022-01-03	66.400	67.000	64.700	65.400	58.940	130,489
2021-12-30	66.000	66.300	65.900	66.300	59.751	26,320
2021-12-29	65.500	66.500	65.500	66.400	59.841	22,757
2021-12-28	66.300	66.300	65.500	65.500	59.030	34,130
2021-12-27	65.000	66.200	65.000	66.200	59.661	46,761
2021-12-24	66.800	66.800	65.100	65.300	58.850	66,160
2021-12-23	67.300	68.100	66.300	66.400	59.841	39,551
2021-12-22	67.900	68.400	66.300	66.900	60.292	83,290
2021-12-21	69.500	69.500	67.700	67.900	61.193	87,341
2021-12-20	70.700	72.100	70.000	70.000	63.086	357,962
2021-12-17	69.800	70.500	67.600	70.500	63.536	308,641
2021-12-16	64.500	70.900	64.500	69.000	62.184	841,851
2021-12-15	63.000	64.600	63.000	64.500	58.129	109,129
2021-12-14	63.200	63.700	63.100	63.100	56.867	26,020
2021-12-13	63.600	63.600	63.200	63.200	56.957	22,050
2021-12-10	64.100	64.100	63.200	63.600	57.318	26,610
2021-12-09	64.300	67.100	63.200	64.400	58.039	253,632
2021-12-08	61.500	61.500	61.500	61.500	55.425	4,043
2021-12-07	61.300	61.800	61.300	61.500	55.425	8,000
2021-12-06	61.200	61.800	61.000	61.300	55.245	8,283
2021-12-03	61.700	61.700	61.200	61.600	55.515	11,050
2021-12-02	61.900	61.900	61.500	61.500	55.425	13,000
2021-12-01	61.300	61.800	61.300	61.800	55.696	10,052
2021-11-30	62.100	62.100	61.300	61.300	55.245	4,206
2021-11-29	61.800	61.800	61.300	61.300	55.245	4,205
2021-11-26	61.500	61.500	61.000	61.200	55.155	21,200
2021-11-25	61.500	61.600	61.500	61.500	55.425	3,270
2021-11-24	61.400	61.500	61.400	61.500	55.425	11,000
2021-11-23	61.600	61.600	61.400	61.400	55.335	20,020
2021-11-22	61.800	62.100	61.500	61.600	55.515	25,006
2021-11-19	62.300	62.600	61.200	62.200	56.056	22,000
2021-11-18	62.300	62.300	61.500	62.200	56.056	4,120
2021-11-17	62.300	62.400	62.300	62.300	56.146	10,300
2021-11-16	62.300	62.300	61.800	62.200	56.056	8,134
2021-11-15	62.000	62.000	61.800	61.800	55.696	18,000
2021-11-12	62.300	62.300	61.900	61.900	55.786	21,001
2021-11-11	62.200	62.400	62.100	62.300	56.146	14,000
2021-11-10	62.700	62.700	62.100	62.400	56.236	35,000
2021-11-09	62.700	63.000	62.500	62.700	56.507	22,096
2021-11-08	63.000	64.000	62.700	62.700	56.507	18,334
2021-11-05	62.500	62.800	62.300	62.800	56.597	21,102
2021-11-04	62.000	62.700	62.000	62.200	56.056	12,107
2021-11-03	62.800	62.800	62.500	62.500	56.326	2,197

← NewerPage 20 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.