Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	67.300	68.400	67.300	67.900	67.900	44,050
2025-10-20	68.200	68.200	66.800	67.500	67.500	45,570
2025-10-17	68.800	69.000	68.000	68.900	68.900	23,000
2025-10-16	67.500	68.500	67.500	68.000	68.000	23,010
2025-10-15	68.500	68.500	67.500	67.900	67.900	34,004
2025-10-14	69.100	69.100	68.500	68.500	68.500	52,000
2025-10-13	69.600	69.800	68.800	68.800	68.800	49,294
2025-10-09	70.500	70.500	69.800	70.400	70.400	70,055
2025-10-08	71.000	71.000	70.400	70.800	70.800	15,015
2025-10-07	71.200	71.200	70.800	71.000	71.000	20,000
2025-10-03	71.100	71.600	70.500	71.200	71.200	40,000
2025-10-02	71.000	71.900	71.000	71.000	71.000	15,485
2025-10-01	71.400	72.000	71.400	71.600	71.600	16,011
2025-09-30	71.600	72.000	71.500	71.700	71.700	12,000
2025-09-29	71.500	71.500	71.500	71.500	71.500	0
2025-09-26	71.900	72.000	71.500	71.500	71.500	28,000
2025-09-25	71.600	72.000	71.600	72.000	72.000	8,430
2025-09-24	72.500	72.500	71.700	71.800	71.800	46,280
2025-09-23	72.000	72.000	71.800	71.800	71.800	15,393
2025-09-22	71.700	73.800	71.700	71.900	71.900	10,446
2025-09-19	72.300	73.500	72.300	72.600	72.600	15,100
2025-09-18	71.900	72.600	71.900	72.200	72.200	24,019
2025-09-17	72.000	72.100	71.600	71.800	71.800	13,121
2025-09-16	72.900	72.900	72.000	72.200	72.200	15,020
2025-09-15	72.900	72.900	71.700	71.800	71.800	12,353
2025-09-12	72.100	73.900	71.300	71.500	71.500	79,000
2025-09-11	73.800	73.800	72.800	72.800	72.800	6,081
2025-09-10	74.300	76.000	71.200	73.800	73.800	69,570
2025-09-09	74.900	75.000	74.100	74.200	74.200	13,400
2025-09-08	74.300	74.600	74.000	74.600	74.600	15,000
2025-09-05	75.400	75.400	74.700	74.700	74.700	4,720
2025-09-04	74.200	77.600	74.200	75.400	75.400	39,100
2025-09-03	73.200	74.100	73.200	73.700	73.700	19,172
2025-09-02	74.400	74.800	74.100	74.100	74.100	23,166
2025-09-01	74.400	75.000	74.000	74.200	74.200	34,463
2025-08-29	74.700	74.700	74.000	74.400	74.400	24,075
2025-08-28	73.900	75.000	73.900	74.300	74.300	26,140
2025-08-27	74.300	74.400	74.000	74.200	74.200	13,003
2025-08-26	74.300	75.000	74.300	74.400	74.400	16,100
2025-08-25	75.400	75.600	75.100	75.200	75.200	34,280
2025-08-22	74.200	75.200	74.100	74.500	74.500	47,000
2025-08-21	73.400	73.500	72.800	73.100	73.100	40,150
2025-08-20	73.000	73.900	73.000	73.400	73.400	14,001
2025-08-19	74.400	74.500	73.800	73.800	73.800	41,140
2025-08-18	73.300	73.900	72.800	73.200	73.200	24,050
2025-08-15	73.000	74.100	73.000	73.700	73.700	26,923
2025-08-14	74.700	74.700	73.500	74.000	74.000	16,570
2025-08-13	74.500	74.500	72.200	73.700	73.700	88,308
2025-08-12	74.600	74.600	74.200	74.200	74.200	11,217
2025-08-11	76.000	76.000	73.800	74.200	74.200	56,100
2025-08-08	78.100	78.300	76.100	76.300	76.300	23,107
2025-08-07	76.300	78.100	76.000	77.400	77.400	31,000
2025-08-06	76.000	76.700	76.000	76.500	76.500	10,000
2025-08-05	76.800	77.300	76.000	76.500	76.500	27,001
2025-08-04	75.500	76.700	75.300	76.000	76.000	26,140
2025-08-01	74.800	74.800	74.800	74.800	74.800	75,171
2025-07-31	77.700	77.700	74.000	74.800	74.800	144,690
2025-07-30	78.100	78.400	78.000	78.400	78.400	11,000
2025-07-29	78.100	78.600	78.100	78.500	78.500	7,038
2025-07-28	79.600	79.600	78.100	78.600	78.600	24,000

← NewerPage 5 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.