Promate Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 88.600 | 88.600 | 86.000 | 87.500 | 87.500 | 19,000 |
| 2024-10-29 | 86.200 | 87.000 | 86.000 | 87.000 | 87.000 | 31,000 |
| 2024-10-28 | 87.500 | 87.500 | 86.200 | 87.400 | 87.400 | 65,000 |
| 2024-10-25 | 88.800 | 89.900 | 87.200 | 87.500 | 87.500 | 72,000 |
| 2024-10-24 | 89.300 | 89.500 | 88.000 | 89.000 | 89.000 | 61,000 |
| 2024-10-23 | 91.700 | 92.200 | 89.400 | 89.600 | 89.600 | 109,000 |
| 2024-10-22 | 87.500 | 90.500 | 87.100 | 89.000 | 89.000 | 120,000 |
| 2024-10-21 | 86.500 | 87.400 | 86.100 | 87.000 | 87.000 | 33,000 |
| 2024-10-18 | 87.600 | 87.600 | 85.900 | 86.500 | 86.500 | 84,000 |
| 2024-10-17 | 87.800 | 87.800 | 86.500 | 87.000 | 87.000 | 38,000 |
| 2024-10-16 | 87.600 | 88.600 | 87.100 | 87.600 | 87.600 | 34,000 |
| 2024-10-15 | 87.900 | 88.000 | 87.500 | 87.600 | 87.600 | 38,000 |
| 2024-10-14 | 88.300 | 88.300 | 86.700 | 87.800 | 87.800 | 55,000 |
| 2024-10-11 | 87.100 | 87.200 | 85.100 | 86.700 | 86.700 | 134,000 |
| 2024-10-09 | 91.000 | 91.000 | 87.000 | 87.200 | 87.200 | 233,000 |
| 2024-10-08 | 88.400 | 90.700 | 88.400 | 89.700 | 89.700 | 99,000 |
| 2024-10-07 | 90.600 | 90.600 | 88.000 | 88.400 | 88.400 | 376,000 |
| 2024-10-04 | 93.200 | 94.500 | 89.700 | 90.600 | 90.600 | 222,000 |
| 2024-10-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-10-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-10-01 | 96.600 | 96.600 | 95.000 | 95.000 | 95.000 | 35,000 |
| 2024-09-30 | 97.300 | 97.300 | 95.000 | 96.600 | 96.600 | 80,000 |
| 2024-09-27 | 97.100 | 97.800 | 96.600 | 97.300 | 97.300 | 25,000 |
| 2024-09-26 | 97.800 | 99.100 | 96.500 | 96.600 | 96.600 | 65,000 |
| 2024-09-25 | 97.600 | 98.400 | 96.600 | 97.800 | 97.800 | 65,000 |
| 2024-09-24 | 96.300 | 97.800 | 96.300 | 97.200 | 97.200 | 36,000 |
| 2024-09-23 | 96.000 | 96.700 | 95.500 | 96.000 | 96.000 | 26,000 |
| 2024-09-20 | 98.400 | 98.800 | 96.000 | 96.000 | 96.000 | 60,000 |
| 2024-09-19 | 95.600 | 97.800 | 95.600 | 97.600 | 97.600 | 30,000 |
| 2024-09-18 | 99.400 | 99.400 | 96.200 | 96.400 | 96.400 | 53,000 |
| 2024-09-16 | 97.000 | 98.200 | 96.400 | 97.900 | 97.900 | 37,000 |
| 2024-09-13 | 96.100 | 97.600 | 95.600 | 96.300 | 96.300 | 23,000 |
| 2024-09-12 | 97.000 | 98.700 | 95.200 | 95.800 | 95.800 | 71,000 |
| 2024-09-11 | 97.700 | 97.700 | 95.600 | 96.600 | 96.600 | 22,000 |
| 2024-09-10 | 96.600 | 96.800 | 93.800 | 94.500 | 94.500 | 42,000 |
| 2024-09-09 | 96.500 | 96.600 | 95.400 | 96.500 | 96.500 | 31,000 |
| 2024-09-06 | 97.100 | 97.800 | 95.800 | 97.000 | 97.000 | 60,000 |
| 2024-09-05 | 99.100 | 100.50 | 98.200 | 98.300 | 98.300 | 48,000 |
| 2024-09-04 | 101.00 | 101.00 | 97.300 | 99.100 | 99.100 | 61,000 |
| 2024-09-03 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 22,000 |
| 2024-09-02 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 49,000 |
| 2024-08-30 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | 54,000 |
| 2024-08-29 | 101.50 | 103.50 | 100.50 | 102.50 | 102.50 | 75,000 |
| 2024-08-28 | 104.00 | 104.00 | 100.00 | 102.50 | 102.50 | 64,000 |
| 2024-08-27 | 99.800 | 103.00 | 99.800 | 103.00 | 103.00 | 52,000 |
| 2024-08-26 | 102.00 | 102.00 | 99.500 | 99.600 | 99.600 | 51,000 |
| 2024-08-23 | 101.00 | 101.00 | 98.900 | 101.00 | 101.00 | 120,000 |
| 2024-08-22 | 103.50 | 103.50 | 100.50 | 101.50 | 101.50 | 71,000 |
| 2024-08-21 | 107.00 | 107.00 | 102.00 | 102.50 | 102.50 | 102,000 |
| 2024-08-20 | 101.50 | 106.00 | 101.50 | 104.50 | 104.50 | 215,000 |
| 2024-08-19 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 56,000 |
| 2024-08-16 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | 190,000 |
| 2024-08-15 | 100.00 | 104.50 | 99.400 | 102.50 | 102.50 | 281,000 |
| 2024-08-14 | 97.000 | 99.500 | 95.600 | 98.100 | 98.100 | 145,000 |
| 2024-08-13 | 92.700 | 94.600 | 92.100 | 94.000 | 94.000 | 98,000 |
| 2024-08-12 | 91.000 | 93.500 | 90.000 | 91.500 | 91.500 | 101,000 |
| 2024-08-09 | 92.000 | 93.700 | 90.400 | 90.900 | 90.900 | 140,000 |
| 2024-08-08 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 160,000 |
| 2024-08-07 | 88.600 | 94.500 | 88.600 | 92.300 | 92.300 | 175,000 |
| 2024-08-06 | 91.100 | 91.900 | 84.900 | 88.600 | 88.600 | 284,000 |
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.