Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	79.600	79.600	78.100	78.600	78.600	24,000
2025-07-25	78.300	78.300	78.300	78.300	78.300	1,000
2025-07-24	78.100	78.500	78.100	78.500	78.500	17,125
2025-07-23	79.000	79.200	78.000	78.000	78.000	29,100
2025-07-22	77.900	77.900	77.000	77.500	77.500	33,152
2025-07-21	78.300	78.300	77.700	77.900	77.900	12,000
2025-07-18	78.300	78.500	78.200	78.200	78.200	17,000
2025-07-17	79.000	79.000	78.200	78.600	78.600	12,000
2025-07-16	78.800	79.200	78.700	79.000	79.000	18,140
2025-07-15	78.600	78.600	78.500	78.600	78.600	8,002
2025-07-14	78.600	79.900	78.600	78.700	78.700	6,000
2025-07-11	78.200	78.600	77.800	78.200	78.200	15,010
2025-07-10	77.100	78.000	77.100	77.800	77.800	14,000
2025-07-09	77.400	78.000	77.300	77.400	77.400	43,000
2025-07-08	78.600	78.600	78.000	78.000	78.000	25,050
2025-07-07	78.000	79.100	78.000	78.600	78.600	5,000
2025-07-04	80.300	80.300	78.300	78.400	78.400	65,200
2025-07-03	80.500	80.900	80.300	80.300	80.300	27,700
2025-07-02	80.300	80.500	80.000	80.400	80.400	21,000
2025-07-01	82.000	82.000	80.500	80.500	80.500	14,072
2025-06-30	80.500	81.500	80.000	80.300	80.300	23,100
2025-06-27	81.000	81.100	80.200	80.400	80.400	38,016
2025-06-26	81.000	81.500	80.900	80.900	80.900	21,467
2025-06-25	82.000	82.000	80.300	80.800	80.800	34,240
2025-06-24	83.100	83.700	82.000	82.200	82.200	155,060
2025-06-23	88.000	89.500	87.000	88.600	82.600	115,013
2025-06-20	89.000	89.000	88.000	88.600	82.600	48,000
2025-06-19	91.000	91.000	89.000	89.100	83.066	75,158
2025-06-18	90.100	91.900	90.000	91.000	84.838	73,000
2025-06-17	90.400	90.700	89.400	90.100	90.100	36,129
2025-06-16	89.200	90.400	88.500	89.200	89.200	19,570
2025-06-13	90.800	90.800	89.200	89.200	89.200	67,000
2025-06-12	90.100	90.700	89.500	90.700	90.700	30,008
2025-06-11	90.100	91.000	89.700	90.600	90.600	46,113
2025-06-10	89.100	90.100	88.800	89.800	89.800	25,000
2025-06-09	89.500	89.500	88.800	88.900	88.900	31,300
2025-06-06	89.400	89.500	89.200	89.400	89.400	23,395
2025-06-05	90.200	90.200	89.400	89.600	89.600	25,038
2025-06-04	90.300	90.300	89.200	90.200	90.200	26,015
2025-06-03	89.400	89.400	88.500	88.600	88.600	31,000
2025-06-02	89.600	89.600	88.600	88.900	88.900	57,029
2025-05-29	89.800	89.800	89.600	89.600	89.600	13,000
2025-05-28	89.500	90.300	89.500	89.500	89.500	23,185
2025-05-27	90.800	90.900	89.000	89.100	89.100	58,060
2025-05-26	90.300	90.900	89.800	90.300	90.300	25,538
2025-05-23	91.800	92.700	90.400	90.600	90.600	23,200
2025-05-22	89.600	92.500	89.600	91.400	91.400	113,382
2025-05-21	88.700	90.400	88.700	89.600	89.600	37,050
2025-05-20	89.000	90.300	88.500	88.600	88.600	64,000
2025-05-19	89.900	89.900	88.300	88.300	88.300	45,140
2025-05-16	90.000	90.300	89.400	89.900	89.900	41,000
2025-05-15	90.300	90.900	89.300	89.900	89.900	50,000
2025-05-14	89.800	91.600	89.800	90.200	90.200	88,070
2025-05-13	89.500	90.800	88.900	89.200	89.200	78,530
2025-05-12	88.700	89.400	88.300	89.400	89.400	58,107
2025-05-09	90.900	90.900	87.800	88.100	88.100	117,116
2025-05-08	88.500	90.000	88.400	89.000	89.000	44,786
2025-05-07	88.400	89.700	87.900	88.500	88.500	37,710
2025-05-06	89.000	90.200	88.000	88.200	88.200	102,000
2025-05-05	92.000	92.500	88.000	88.700	88.700	74,056

← NewerPage 6 of 21 · 1,211 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.