Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 258.00 | 284.00 | 258.00 | 277.50 | 277.50 | 2,276,066 |
| 2026-10-16 | 284.00 | 298.00 | 280.50 | 282.00 | 282.00 | 2,836,121 |
| 2026-10-15 | 294.50 | 305.00 | 281.50 | 282.50 | 282.50 | 3,390,438 |
| 2026-10-14 | 297.00 | 320.00 | 284.00 | 312.50 | 312.50 | 4,200,010 |
| 2026-10-13 | 309.50 | 312.00 | 281.50 | 292.00 | 292.00 | 3,639,902 |
| 2026-10-12 | 308.50 | 324.00 | 302.00 | 307.50 | 307.50 | 4,448,186 |
| 2026-10-08 | 370.00 | 370.00 | 335.00 | 335.00 | 335.00 | 1,197,376 |
| 2026-10-07 | 373.00 | 374.00 | 365.00 | 372.00 | 372.00 | 361,963 |
| 2026-10-06 | 366.00 | 377.00 | 350.00 | 370.00 | 370.00 | 613,009 |
| 2026-10-05 | 372.00 | 372.00 | 361.50 | 366.00 | 366.00 | 583,612 |
| 2026-10-02 | 363.50 | 370.00 | 351.00 | 370.00 | 370.00 | 817,723 |
| 2026-10-01 | 379.50 | 384.50 | 342.00 | 363.50 | 363.50 | 11,715,043 |
| 2026-09-30 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 721,236 |
| 2026-09-29 | 313.00 | 337.00 | 308.00 | 337.00 | 337.00 | 2,485,851 |
| 2026-09-24 | 305.00 | 309.00 | 295.00 | 306.50 | 306.50 | 943,046 |
| 2026-09-23 | 308.50 | 310.00 | 290.00 | 310.00 | 310.00 | 912,189 |
| 2026-09-22 | 299.50 | 316.00 | 295.00 | 305.00 | 305.00 | 1,643,695 |
| 2026-09-21 | 282.00 | 287.50 | 271.50 | 287.50 | 287.50 | 931,223 |
| 2026-09-18 | 263.00 | 279.00 | 252.00 | 279.00 | 279.00 | 1,587,112 |
| 2026-09-17 | 273.00 | 281.00 | 258.00 | 258.00 | 258.00 | 3,155,284 |
| 2026-09-16 | 250.50 | 274.00 | 248.00 | 272.00 | 272.00 | 2,652,903 |
| 2026-09-15 | 239.00 | 253.00 | 239.00 | 249.50 | 249.50 | 1,822,034 |
| 2026-09-14 | 240.50 | 259.00 | 235.00 | 241.00 | 241.00 | 19,799,176 |
| 2026-09-11 | 235.00 | 239.00 | 229.50 | 239.00 | 239.00 | 5,628,973 |
| 2026-09-10 | 203.00 | 217.50 | 201.00 | 217.50 | 217.50 | 7,812,789 |
| 2026-09-09 | 183.00 | 198.00 | 178.50 | 198.00 | 198.00 | 7,283,024 |
| 2026-09-08 | 166.00 | 180.00 | 163.00 | 180.00 | 180.00 | 1,593,177 |
| 2026-09-07 | 160.50 | 169.50 | 158.00 | 164.00 | 164.00 | 588,278 |
| 2026-09-04 | 159.00 | 160.00 | 155.00 | 158.50 | 158.50 | 269,109 |
| 2026-09-03 | 160.50 | 163.00 | 156.00 | 156.50 | 156.50 | 373,015 |
| 2026-09-02 | 161.50 | 167.00 | 160.50 | 160.50 | 160.50 | 375,031 |
| 2026-09-01 | 161.00 | 172.00 | 160.00 | 164.00 | 164.00 | 1,321,160 |
| 2026-08-31 | 159.00 | 160.00 | 156.00 | 156.50 | 156.50 | 417,260 |
| 2026-08-28 | 161.50 | 163.50 | 158.50 | 161.00 | 161.00 | 450,260 |
| 2026-08-27 | 168.00 | 169.00 | 160.00 | 160.00 | 160.00 | 993,151 |
| 2026-08-26 | 165.00 | 173.00 | 165.00 | 168.50 | 168.50 | 1,670,146 |
| 2026-08-25 | 148.00 | 165.00 | 145.50 | 165.00 | 165.00 | 1,849,110 |
| 2026-08-24 | 155.50 | 155.50 | 149.50 | 150.00 | 150.00 | 369,409 |
| 2026-08-21 | 147.50 | 160.50 | 146.00 | 156.00 | 156.00 | 649,119 |
| 2026-08-20 | 152.00 | 153.00 | 146.50 | 147.00 | 147.00 | 247,000 |
| 2026-08-19 | 148.00 | 151.00 | 145.00 | 148.00 | 148.00 | 226,057 |
| 2026-08-18 | 154.50 | 154.50 | 149.00 | 149.50 | 149.50 | 229,092 |
| 2026-08-17 | 158.00 | 159.50 | 153.50 | 154.50 | 154.50 | 451,051 |
| 2026-08-14 | 157.50 | 157.50 | 151.00 | 151.50 | 151.50 | 388,912 |
| 2026-08-13 | 161.00 | 163.50 | 156.50 | 157.50 | 157.50 | 866,016 |
| 2026-08-12 | 162.00 | 163.50 | 154.00 | 159.00 | 159.00 | 2,323,007 |
| 2026-08-11 | 146.00 | 158.00 | 144.50 | 158.00 | 158.00 | 1,022,208 |
| 2026-08-10 | 141.00 | 146.00 | 139.00 | 144.00 | 144.00 | 549,562 |
| 2026-08-07 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | 228,000 |
| 2026-08-06 | 150.00 | 150.00 | 144.00 | 148.00 | 148.00 | 217,000 |
| 2026-08-05 | 152.00 | 152.00 | 147.50 | 150.00 | 150.00 | 412,003 |
| 2026-08-04 | 142.00 | 146.00 | 139.00 | 146.00 | 146.00 | 359,009 |
| 2026-08-03 | 137.00 | 144.00 | 135.00 | 140.00 | 140.00 | 478,512 |
| 2026-07-31 | 142.50 | 143.00 | 137.50 | 141.00 | 141.00 | 401,018 |
| 2026-07-30 | 132.00 | 137.50 | 128.00 | 130.00 | 130.00 | 519,266 |
| 2026-07-29 | 146.00 | 146.00 | 130.00 | 134.00 | 134.00 | 885,062 |
| 2026-07-28 | 145.00 | 152.00 | 143.50 | 144.00 | 144.00 | 755,844 |
| 2026-07-27 | 146.00 | 152.00 | 145.50 | 150.50 | 150.50 | 523,186 |
| 2026-07-24 | 148.00 | 151.50 | 145.00 | 146.50 | 146.50 | 280,500 |
| 2026-07-23 | 155.00 | 155.50 | 147.00 | 150.00 | 150.00 | 314,018 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 1.7000 TWD |
| 2025-06-25 | 1.6000 TWD |
| 2024-06-26 | 2.2753 TWD |
| 2023-07-31 | 1.4839 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.