Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	72.500	73.300	72.000	72.700	72.700	26,576
2026-01-16	71.900	72.500	71.700	72.000	72.000	30,000
2026-01-15	71.800	72.300	71.700	71.800	71.800	20,000
2026-01-14	72.300	72.300	71.200	72.300	72.300	46,570
2026-01-13	70.500	71.200	70.200	71.200	71.200	47,000
2026-01-12	69.200	70.500	69.200	70.100	70.100	32,843
2026-01-09	69.000	69.500	68.900	69.200	69.200	30,037
2026-01-08	69.800	69.800	69.000	69.000	69.000	12,000
2026-01-07	68.700	69.500	68.700	69.300	69.300	24,404
2026-01-06	68.100	68.700	67.100	68.700	68.700	15,000
2026-01-05	68.500	68.600	68.300	68.400	68.400	24,086
2026-01-02	69.000	69.000	68.000	68.400	68.400	38,260
2025-12-31	69.000	69.000	68.600	69.000	69.000	13,054
2025-12-30	69.000	69.100	68.800	69.000	69.000	10,000
2025-12-29	69.000	69.000	68.800	68.800	68.800	7,257
2025-12-26	71.100	71.100	68.700	69.100	69.100	14,005
2025-12-24	69.000	70.800	68.600	69.100	69.100	30,030
2025-12-23	68.500	68.600	68.300	68.300	68.300	7,080
2025-12-22	68.100	69.200	68.100	68.600	68.600	37,089
2025-12-19	68.100	68.300	68.000	68.100	68.100	10,064
2025-12-18	69.800	69.800	68.000	68.100	68.100	14,007
2025-12-17	68.000	68.200	68.000	68.000	68.000	7,232
2025-12-16	68.200	68.200	67.800	67.900	67.900	34,000
2025-12-15	68.100	68.200	67.800	68.200	68.200	20,000
2025-12-12	68.300	68.500	68.100	68.300	68.300	20,008
2025-12-11	67.900	68.700	67.800	68.200	68.200	44,700
2025-12-10	68.000	68.000	67.600	67.900	67.900	21,263
2025-12-09	68.200	69.100	67.600	68.000	68.000	37,474
2025-12-08	69.000	69.200	68.100	68.200	68.200	22,052
2025-12-05	68.300	68.300	68.100	68.100	68.100	9,099
2025-12-04	68.500	68.500	68.000	68.300	68.300	16,000
2025-12-03	68.000	68.700	68.000	68.400	68.400	33,010
2025-12-02	68.000	68.900	67.500	68.100	68.100	43,000
2025-12-01	66.100	69.300	66.100	68.500	68.500	66,003
2025-11-28	70.000	70.000	70.000	70.000	70.000	13,020
2025-11-27	70.300	70.300	69.700	70.200	70.200	8,136
2025-11-26	70.600	70.600	69.600	70.100	70.100	15,000
2025-11-25	70.200	70.600	69.500	70.600	70.600	25,100
2025-11-24	69.600	70.200	69.600	69.600	69.600	12,100
2025-11-21	68.100	69.800	68.100	68.600	68.600	25,000
2025-11-20	69.100	70.000	68.000	68.200	68.200	20,000
2025-11-19	68.000	69.100	67.800	67.900	67.900	16,000
2025-11-18	69.100	69.500	67.100	68.000	68.000	35,066
2025-11-17	70.000	71.200	69.600	69.800	69.800	21,100
2025-11-14	70.000	72.900	70.000	71.500	71.500	49,167
2025-11-13	71.000	71.000	69.800	69.900	69.900	16,040
2025-11-12	70.800	71.600	70.400	71.000	71.000	20,000
2025-11-11	68.400	70.000	68.400	69.500	69.500	37,083
2025-11-10	68.500	68.500	67.800	68.400	68.400	23,640
2025-11-07	69.500	69.500	67.800	68.800	68.800	16,000
2025-11-06	69.100	69.500	69.100	69.500	69.500	10,100
2025-11-05	68.300	68.300	68.000	68.300	68.300	19,209
2025-11-04	69.400	69.400	68.000	68.500	68.500	12,113
2025-11-03	69.100	69.300	68.800	69.300	69.300	9,101
2025-10-31	68.800	69.400	68.800	69.400	69.400	3,570
2025-10-30	70.000	70.100	69.000	69.500	69.500	29,000
2025-10-29	71.700	71.700	70.300	70.800	70.800	21,010
2025-10-28	68.200	71.800	68.100	71.800	71.800	30,612
2025-10-27	68.500	69.800	68.000	69.800	69.800	49,500
2025-10-23	68.300	69.000	68.300	68.400	68.400	17,299

← NewerPage 4 of 21 · 1,213 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.