Proxene Tools Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 152.00 | 152.00 | 152.00 | 152.00 | 135.59 | 0 |
| 2024-07-30 | 150.00 | 152.00 | 148.00 | 152.00 | 135.59 | 6,000 |
| 2024-07-29 | 152.00 | 152.00 | 151.00 | 151.00 | 134.69 | 3,000 |
| 2024-07-26 | 150.00 | 156.00 | 150.00 | 156.00 | 139.15 | 2,000 |
| 2024-07-23 | 157.00 | 157.00 | 157.00 | 157.00 | 140.05 | 1,000 |
| 2024-07-22 | 155.00 | 155.00 | 151.00 | 151.00 | 134.69 | 5,000 |
| 2024-07-19 | 158.50 | 158.50 | 158.00 | 158.00 | 140.94 | 4,000 |
| 2024-07-18 | 161.00 | 161.00 | 161.00 | 161.00 | 143.61 | 1,000 |
| 2024-07-17 | 158.50 | 158.50 | 158.50 | 158.50 | 141.38 | 1,000 |
| 2024-07-16 | 163.00 | 163.00 | 158.50 | 160.00 | 142.72 | 7,000 |
| 2024-07-15 | 160.50 | 160.50 | 160.50 | 160.50 | 143.17 | 2,000 |
| 2024-07-12 | 160.50 | 160.50 | 160.50 | 160.50 | 143.17 | 0 |
| 2024-07-11 | 161.00 | 161.00 | 157.50 | 160.50 | 143.17 | 4,000 |
| 2024-07-10 | 157.00 | 162.50 | 157.00 | 157.50 | 140.49 | 7,000 |
| 2024-07-09 | 164.00 | 164.00 | 164.00 | 164.00 | 146.29 | 1,000 |
| 2024-07-08 | 164.50 | 164.50 | 164.50 | 164.50 | 143.08 | 1,000 |
| 2024-07-05 | 161.00 | 164.50 | 161.00 | 164.50 | 143.08 | 2,000 |
| 2024-07-04 | 158.00 | 161.00 | 158.00 | 161.00 | 140.03 | 4,000 |
| 2024-07-03 | 156.00 | 156.00 | 156.00 | 156.00 | 135.69 | 3,000 |
| 2024-07-02 | 155.50 | 156.00 | 155.50 | 156.00 | 135.69 | 4,000 |
| 2024-07-01 | 155.50 | 155.50 | 155.50 | 155.50 | 135.25 | 1,000 |
| 2024-06-28 | 159.00 | 159.00 | 158.50 | 158.50 | 137.86 | 6,000 |
| 2024-06-27 | 158.00 | 158.50 | 158.00 | 158.00 | 137.43 | 6,000 |
| 2024-06-26 | 162.00 | 162.00 | 162.00 | 162.00 | 140.90 | 3,000 |
| 2024-06-25 | 161.00 | 161.00 | 161.00 | 161.00 | 140.03 | 0 |
| 2024-06-24 | 160.00 | 161.00 | 160.00 | 161.00 | 140.03 | 15,000 |
| 2024-06-21 | 164.00 | 165.50 | 163.50 | 163.50 | 142.21 | 7,000 |
| 2024-06-20 | 174.00 | 174.00 | 174.00 | 174.00 | 151.34 | 0 |
| 2024-06-19 | 159.00 | 174.00 | 159.00 | 174.00 | 151.34 | 3,000 |
| 2024-06-18 | 158.50 | 158.50 | 158.50 | 158.50 | 137.86 | 3,000 |
| 2024-06-17 | 158.00 | 158.00 | 158.00 | 158.00 | 137.43 | 0 |
| 2024-06-14 | 158.00 | 158.00 | 158.00 | 158.00 | 137.43 | 2,000 |
| 2024-06-13 | 160.00 | 165.00 | 154.50 | 165.00 | 143.51 | 8,000 |
| 2024-06-12 | 161.50 | 161.50 | 161.50 | 161.50 | 140.47 | 4,000 |
| 2024-06-11 | 157.00 | 161.50 | 156.50 | 161.50 | 140.47 | 13,000 |
| 2024-06-07 | 162.00 | 162.00 | 162.00 | 162.00 | 140.90 | 0 |
| 2024-06-06 | 157.00 | 162.00 | 157.00 | 162.00 | 140.90 | 5,000 |
| 2024-06-05 | 160.00 | 164.50 | 156.00 | 164.50 | 143.08 | 5,000 |
| 2024-06-04 | 154.50 | 167.50 | 154.50 | 167.50 | 145.69 | 9,000 |
| 2024-06-03 | 160.00 | 160.50 | 155.00 | 158.50 | 137.86 | 22,000 |
| 2024-05-31 | 165.00 | 165.50 | 162.50 | 163.50 | 142.21 | 13,000 |
| 2024-05-30 | 168.50 | 168.50 | 164.00 | 166.50 | 144.82 | 53,000 |
| 2024-05-29 | 182.00 | 183.00 | 166.50 | 169.50 | 147.43 | 227,000 |
| 2024-05-28 | 181.00 | 184.50 | 178.00 | 184.50 | 160.47 | 37,000 |
| 2024-05-27 | 181.50 | 183.50 | 178.00 | 182.50 | 158.74 | 29,000 |
| 2024-05-24 | 179.00 | 181.50 | 176.00 | 179.50 | 156.13 | 16,000 |
| 2024-05-23 | 180.00 | 182.50 | 179.00 | 181.00 | 157.43 | 18,000 |
| 2024-05-22 | 180.00 | 182.50 | 180.00 | 182.00 | 158.30 | 13,000 |
| 2024-05-21 | 181.50 | 182.50 | 178.00 | 182.00 | 158.30 | 27,000 |
| 2024-05-20 | 180.00 | 184.50 | 178.50 | 181.50 | 157.87 | 14,000 |
| 2024-05-17 | 183.50 | 187.00 | 181.00 | 182.50 | 158.74 | 60,000 |
| 2024-05-16 | 205.00 | 205.00 | 188.00 | 188.00 | 163.52 | 229,000 |
| 2024-05-15 | 220.00 | 223.00 | 204.50 | 208.50 | 181.35 | 124,000 |
| 2024-05-14 | 221.00 | 243.00 | 220.00 | 227.00 | 197.44 | 79,000 |
| 2024-05-13 | 218.00 | 222.50 | 218.00 | 221.00 | 192.22 | 13,000 |
| 2024-05-10 | 214.50 | 219.00 | 214.50 | 219.00 | 190.48 | 25,000 |
| 2024-05-09 | 213.50 | 217.00 | 213.50 | 216.50 | 188.31 | 11,000 |
| 2024-05-08 | 210.50 | 215.00 | 210.50 | 215.00 | 187.00 | 19,000 |
| 2024-05-07 | 212.50 | 216.50 | 211.00 | 211.00 | 183.52 | 23,000 |
| 2024-05-06 | 212.50 | 218.00 | 211.50 | 218.00 | 189.61 | 40,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 5.0000 TWD |
| 2025-07-16 | 9.0000 TWD |
| 2024-07-09 | 4.1000 TWD |
| 2023-07-18 | 3.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.