Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	79.700	80.500	79.700	80.300	80.300	29,010
2026-04-23	81.800	81.800	78.600	79.700	79.700	64,000
2026-04-22	78.000	80.900	78.000	80.400	80.400	89,240
2026-04-21	78.100	78.300	77.900	77.900	77.900	25,000
2026-04-20	78.500	78.500	78.000	78.400	78.400	36,000
2026-04-17	78.500	78.500	78.300	78.300	78.300	32,321
2026-04-16	78.200	79.000	78.200	78.500	78.500	22,060
2026-04-15	79.300	79.300	78.500	78.500	78.500	23,000
2026-04-14	79.800	80.100	79.100	79.100	79.100	31,000
2026-04-13	77.000	79.000	77.000	78.900	78.900	35,013
2026-04-10	76.500	77.600	76.500	76.600	76.600	24,000
2026-04-09	76.000	76.200	76.000	76.200	76.200	7,002
2026-04-08	76.000	76.000	76.000	76.000	76.000	5,000
2026-04-07	77.300	77.300	75.500	75.700	75.700	17,684
2026-04-02	76.900	76.900	76.000	76.000	76.000	16,030
2026-04-01	77.000	77.000	76.500	76.800	76.800	11,020
2026-03-31	76.700	76.900	75.300	75.300	75.300	15,075
2026-03-30	76.500	76.800	76.500	76.700	76.700	17,245
2026-03-27	76.000	77.000	76.000	76.500	76.500	12,000
2026-03-26	76.700	77.000	76.300	77.000	77.000	10,552
2026-03-25	76.400	76.700	76.300	76.700	76.700	9,000
2026-03-24	77.000	77.100	76.800	76.800	76.800	48,000
2026-03-23	74.600	77.100	74.600	76.000	76.000	12,020
2026-03-20	80.100	80.100	77.100	77.100	77.100	34,000
2026-03-19	76.900	77.900	76.000	77.000	77.000	47,850
2026-03-18	77.100	77.300	76.900	76.900	76.900	25,000
2026-03-17	77.200	77.800	77.200	77.200	77.200	27,005
2026-03-16	77.300	77.800	76.900	77.200	77.200	37,343
2026-03-13	76.400	76.900	75.500	76.600	76.600	28,430
2026-03-12	75.600	76.200	75.000	75.500	75.500	33,080
2026-03-11	74.000	75.000	74.000	74.900	74.900	38,050
2026-03-10	72.700	73.000	72.100	72.900	72.900	29,710
2026-03-09	72.000	72.000	71.400	72.000	72.000	20,000
2026-03-06	76.000	76.000	73.600	74.300	74.300	22,000
2026-03-05	75.200	75.500	74.100	74.500	74.500	24,000
2026-03-04	74.400	74.400	72.300	73.800	73.800	28,300
2026-03-03	75.200	78.400	74.700	77.000	77.000	137,207
2026-03-02	74.700	78.500	73.600	76.600	76.600	102,000
2026-02-26	73.400	75.500	71.900	74.800	74.800	98,000
2026-02-25	72.700	73.700	71.200	73.500	73.500	83,208
2026-02-24	70.700	72.500	70.500	72.000	72.000	79,060
2026-02-23	70.700	71.700	70.100	71.100	71.100	29,015
2026-02-11	70.700	71.500	70.700	71.500	71.500	35,506
2026-02-10	70.700	71.200	70.600	70.700	70.700	43,007
2026-02-09	71.200	71.200	70.700	70.700	70.700	24,199
2026-02-06	71.500	71.500	70.700	71.100	71.100	24,000
2026-02-05	71.300	71.600	71.100	71.500	71.500	17,100
2026-02-04	71.900	72.500	71.500	71.700	71.700	24,000
2026-02-03	70.300	71.400	70.300	71.400	71.400	18,060
2026-02-02	70.900	71.600	70.100	70.300	70.300	37,070
2026-01-30	70.100	70.800	70.100	70.700	70.700	17,150
2026-01-29	71.500	71.500	70.000	70.800	70.800	28,190
2026-01-28	72.400	72.400	71.500	71.600	71.600	38,000
2026-01-27	72.200	72.800	72.200	72.600	72.600	20,027
2026-01-26	72.500	72.500	72.400	72.400	72.400	10,000
2026-01-23	72.100	72.500	72.100	72.400	72.400	8,150
2026-01-22	71.900	73.100	71.900	72.600	72.600	49,000
2026-01-21	72.000	72.000	71.200	71.200	71.200	30,426
2026-01-20	72.600	72.700	72.400	72.600	72.600	22,000
2026-01-19	72.500	73.300	72.000	72.700	72.700	26,576

← NewerPage 3 of 5 · 242 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.