Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	92.000	92.500	91.400	92.500	92.500	33,166
2025-04-30	93.500	93.900	91.100	91.400	91.400	28,070
2025-04-29	89.900	93.600	89.900	93.300	93.300	92,411
2025-04-28	89.000	91.400	89.000	91.100	91.100	18,110
2025-04-25	89.700	91.200	89.700	90.000	90.000	54,120
2025-04-24	88.800	89.800	88.800	88.900	88.900	23,010
2025-04-23	89.600	89.600	88.700	89.200	89.200	53,000
2025-04-22	83.000	86.600	83.000	85.600	85.600	50,000
2025-04-21	87.600	88.000	84.100	84.300	84.300	71,005
2025-04-18	93.600	93.600	88.800	88.800	88.800	56,000
2025-04-17	87.300	89.100	87.100	88.700	88.700	89,034
2025-04-16	90.700	91.200	89.500	90.500	90.500	87,064
2025-04-15	86.500	91.400	85.600	90.700	90.700	132,000
2025-04-14	86.000	86.500	84.000	85.000	85.000	123,096
2025-04-11	78.100	82.700	76.600	82.000	82.000	175,038
2025-04-10	80.300	80.300	80.300	80.300	80.300	42,120
2025-04-09	80.000	80.000	72.800	73.000	73.000	371,373
2025-04-08	79.000	81.800	79.000	80.600	80.600	331,130
2025-04-07	87.300	87.300	87.300	87.300	87.300	31,100
2025-04-02	96.000	97.300	95.000	96.900	96.900	59,100
2025-04-01	95.100	97.500	92.000	95.900	95.900	96,230
2025-03-31	97.500	98.000	95.100	95.100	95.100	144,178
2025-03-28	100.50	102.00	99.200	100.00	100.00	154,000
2025-03-27	102.00	102.50	101.00	101.50	101.50	91,009
2025-03-26	105.00	105.00	103.50	103.50	103.50	55,630
2025-03-25	104.00	105.00	103.00	104.00	104.00	71,023
2025-03-24	104.50	105.50	103.50	104.00	104.00	102,000
2025-03-21	106.50	108.00	104.50	104.50	104.50	138,407
2025-03-20	108.50	109.50	106.50	107.00	107.00	192,435
2025-03-19	109.50	110.00	105.50	106.50	106.50	295,044
2025-03-18	104.00	109.00	104.00	108.00	108.00	414,185
2025-03-17	103.00	104.00	101.50	102.00	102.00	110,570
2025-03-14	100.00	103.00	99.600	101.00	101.00	109,550
2025-03-13	103.00	105.00	99.700	99.900	99.900	267,850
2025-03-12	105.00	106.00	103.00	103.00	103.00	202,050
2025-03-11	101.00	103.50	98.900	103.50	103.50	176,495
2025-03-10	107.00	109.00	103.50	103.50	103.50	193,621
2025-03-07	111.00	112.00	108.00	108.50	108.50	285,710
2025-03-06	114.50	115.50	112.50	112.50	112.50	133,500
2025-03-05	116.00	116.00	113.00	114.00	114.00	234,163
2025-03-04	113.50	117.00	113.50	116.00	116.00	307,152
2025-03-03	117.00	118.50	113.50	116.00	116.00	346,172
2025-02-27	124.00	126.00	116.50	116.50	116.50	1,109,620
2025-02-26	131.00	138.00	123.00	123.00	123.00	3,501,876
2025-02-25	116.00	128.00	116.00	128.00	128.00	2,574,891
2025-02-24	116.00	117.50	113.00	116.50	116.50	470,175
2025-02-21	123.00	123.50	115.00	116.50	116.50	1,787,855
2025-02-20	113.00	118.50	112.50	118.50	118.50	1,133,805
2025-02-19	99.500	108.00	99.500	108.00	108.00	644,481
2025-02-18	98.300	98.800	97.900	98.600	98.600	36,135
2025-02-17	98.600	98.600	97.400	97.800	97.800	57,085
2025-02-14	99.000	99.600	98.500	98.600	98.600	61,667
2025-02-13	98.900	99.700	98.800	99.000	99.000	48,126
2025-02-12	101.00	101.00	98.600	98.900	98.900	86,024
2025-02-11	101.50	103.50	99.900	100.00	100.00	257,524
2025-02-10	98.500	100.50	97.000	99.900	99.900	510,936
2025-02-07	94.900	94.900	92.700	94.100	94.100	123,301
2025-02-06	91.900	91.900	90.900	91.300	91.300	11,226
2025-02-05	90.200	91.700	89.600	91.500	91.500	37,120
2025-02-04	89.400	90.200	89.400	90.200	90.200	10,000

← NewerPage 7 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.