Promate Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	88.800	90.500	88.000	89.400	89.400	26,000
2025-01-22	89.000	89.500	88.900	89.000	89.000	32,000
2025-01-21	88.300	88.700	88.300	88.700	88.700	5,000
2025-01-20	88.100	88.700	88.100	88.700	88.700	17,000
2025-01-17	89.300	89.300	88.000	88.100	88.100	17,000
2025-01-16	87.700	88.900	87.100	88.200	88.200	24,000
2025-01-15	87.200	87.500	86.000	86.600	86.600	26,000
2025-01-14	86.700	87.700	86.700	87.100	87.100	6,000
2025-01-13	88.000	88.000	86.000	86.200	86.200	61,000
2025-01-10	89.000	89.000	88.400	88.400	88.400	26,000
2025-01-09	90.600	90.600	88.300	88.400	88.400	90,000
2025-01-08	90.600	90.600	90.300	90.600	90.600	21,000
2025-01-07	91.700	91.800	90.300	90.600	90.600	25,000
2025-01-06	90.900	91.100	90.500	90.600	90.600	14,000
2025-01-03	90.600	91.900	90.500	90.800	90.800	38,000
2025-01-02	92.800	92.800	90.300	90.400	90.400	28,000
2024-12-31	89.900	95.000	89.900	90.900	90.900	151,000
2024-12-30	89.400	90.100	89.000	89.900	89.900	49,000
2024-12-27	90.500	90.600	89.400	89.400	89.400	23,000
2024-12-26	92.300	92.300	90.400	90.400	90.400	11,000
2024-12-25	90.400	90.400	88.900	90.300	90.300	20,000
2024-12-24	89.100	90.800	89.000	90.400	90.400	27,000
2024-12-23	88.100	89.000	88.100	88.600	88.600	15,000
2024-12-20	89.300	89.900	88.000	88.000	88.000	37,000
2024-12-19	87.900	88.100	87.400	88.000	88.000	19,000
2024-12-18	87.700	88.200	87.200	88.000	88.000	19,000
2024-12-17	88.000	88.600	79.200	79.200	79.200	17,000
2024-12-16	89.500	89.500	87.800	88.000	88.000	62,000
2024-12-13	89.200	90.000	89.000	89.500	89.500	16,000
2024-12-12	90.400	90.800	89.700	89.700	89.700	33,000
2024-12-11	88.100	90.900	88.100	89.700	89.700	139,000
2024-12-10	91.100	92.000	91.100	91.500	91.500	24,000
2024-12-09	93.000	93.100	92.500	92.500	92.500	75,000
2024-12-06	97.300	97.300	93.800	94.100	94.100	28,000
2024-12-05	98.300	98.300	94.600	95.200	95.200	115,000
2024-12-04	93.800	97.800	93.600	95.900	95.900	246,000
2024-12-03	91.500	93.200	91.100	93.200	93.200	30,000
2024-12-02	90.300	92.000	89.800	91.000	91.000	19,000
2024-11-29	90.300	90.700	89.700	90.300	90.300	33,000
2024-11-28	90.700	90.700	90.000	90.300	90.300	14,000
2024-11-27	92.600	92.600	91.400	91.500	91.500	27,000
2024-11-26	92.000	93.300	91.600	92.800	92.800	21,000
2024-11-25	92.700	94.900	92.100	92.800	92.800	21,000
2024-11-22	92.500	93.600	92.500	92.700	92.700	50,000
2024-11-21	91.000	92.200	91.000	92.000	92.000	36,000
2024-11-20	91.500	92.400	91.300	92.400	92.400	26,225
2024-11-19	92.300	92.500	91.500	92.200	92.200	21,000
2024-11-18	93.500	93.500	92.000	92.300	92.300	35,000
2024-11-15	91.000	97.300	91.000	92.800	92.800	115,000
2024-11-14	92.000	92.000	90.300	91.000	91.000	47,000
2024-11-13	91.000	91.600	89.100	91.300	91.300	50,000
2024-11-12	95.000	95.000	90.300	91.400	91.400	78,000
2024-11-11	96.700	96.700	92.000	92.200	92.200	165,000
2024-11-08	90.000	91.000	88.100	88.100	88.100	66,000
2024-11-07	87.000	90.000	87.000	89.700	89.700	82,000
2024-11-06	87.000	87.000	86.500	87.000	87.000	12,000
2024-11-05	86.300	87.900	86.300	86.900	86.900	27,000
2024-11-04	86.800	88.100	86.500	87.200	87.200	43,000
2024-11-01	87.000	87.500	86.000	87.000	87.000	52,000
2024-10-31	87.500	87.500	87.500	87.500	87.500	0

← NewerPage 8 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.