Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 218.00 | 223.50 | 216.50 | 217.50 | 213.24 | 259,000 |
| 2024-07-30 | 210.50 | 222.00 | 210.00 | 221.00 | 216.68 | 649,000 |
| 2024-07-29 | 228.00 | 229.50 | 211.00 | 211.00 | 206.87 | 1,014,000 |
| 2024-07-26 | 220.50 | 224.00 | 216.00 | 223.00 | 218.64 | 901,000 |
| 2024-07-23 | 237.00 | 241.50 | 232.00 | 232.00 | 227.46 | 642,000 |
| 2024-07-22 | 242.00 | 243.00 | 230.50 | 232.00 | 227.46 | 761,000 |
| 2024-07-19 | 250.00 | 251.50 | 241.00 | 241.00 | 236.28 | 707,000 |
| 2024-07-18 | 253.50 | 255.50 | 246.50 | 246.50 | 241.68 | 1,277,000 |
| 2024-07-17 | 257.50 | 263.00 | 253.50 | 258.50 | 253.44 | 1,617,000 |
| 2024-07-16 | 248.00 | 266.50 | 246.50 | 259.00 | 253.93 | 3,163,000 |
| 2024-07-15 | 252.50 | 254.00 | 245.00 | 245.50 | 240.70 | 1,123,000 |
| 2024-07-12 | 240.00 | 255.50 | 239.50 | 250.00 | 245.11 | 1,898,000 |
| 2024-07-11 | 247.50 | 252.00 | 241.00 | 243.50 | 238.74 | 1,057,000 |
| 2024-07-10 | 250.00 | 252.50 | 245.50 | 245.50 | 240.70 | 1,242,000 |
| 2024-07-09 | 239.50 | 252.00 | 232.50 | 249.50 | 244.62 | 1,496,000 |
| 2024-07-08 | 246.50 | 247.00 | 238.00 | 238.00 | 233.34 | 655,000 |
| 2024-07-05 | 251.00 | 252.50 | 243.50 | 244.50 | 239.72 | 744,000 |
| 2024-07-04 | 247.00 | 253.50 | 243.00 | 249.00 | 244.13 | 983,000 |
| 2024-07-03 | 243.50 | 252.50 | 242.50 | 243.00 | 238.25 | 1,098,000 |
| 2024-07-02 | 241.50 | 241.50 | 232.50 | 238.50 | 233.83 | 848,000 |
| 2024-07-01 | 246.50 | 249.00 | 238.00 | 239.00 | 234.32 | 953,000 |
| 2024-06-28 | 246.00 | 257.00 | 246.00 | 250.00 | 245.11 | 813,000 |
| 2024-06-27 | 249.00 | 252.50 | 244.00 | 246.00 | 241.19 | 577,000 |
| 2024-06-26 | 249.00 | 255.00 | 248.00 | 249.00 | 244.13 | 814,000 |
| 2024-06-25 | 240.50 | 252.00 | 236.00 | 250.00 | 242.88 | 655,000 |
| 2024-06-24 | 251.50 | 253.00 | 240.00 | 240.50 | 233.65 | 585,000 |
| 2024-06-21 | 252.50 | 256.50 | 248.00 | 251.50 | 244.34 | 591,000 |
| 2024-06-20 | 255.00 | 260.50 | 250.50 | 252.50 | 245.31 | 1,110,000 |
| 2024-06-19 | 262.00 | 262.00 | 251.00 | 251.00 | 243.85 | 1,073,000 |
| 2024-06-18 | 263.50 | 264.50 | 254.50 | 259.50 | 252.11 | 1,418,000 |
| 2024-06-17 | 245.50 | 267.00 | 245.50 | 259.00 | 251.62 | 2,770,000 |
| 2024-06-14 | 238.00 | 247.50 | 236.00 | 247.00 | 239.96 | 1,217,000 |
| 2024-06-13 | 235.00 | 237.50 | 225.00 | 236.50 | 229.76 | 1,382,000 |
| 2024-06-12 | 232.00 | 242.00 | 231.50 | 232.00 | 225.39 | 1,129,000 |
| 2024-06-11 | 243.00 | 245.50 | 229.50 | 230.50 | 223.93 | 1,729,000 |
| 2024-06-07 | 247.50 | 254.50 | 247.50 | 252.00 | 244.82 | 710,000 |
| 2024-06-06 | 255.50 | 257.50 | 241.00 | 248.00 | 240.93 | 1,248,000 |
| 2024-06-05 | 255.50 | 261.00 | 251.00 | 251.50 | 244.34 | 1,178,000 |
| 2024-06-04 | 254.00 | 270.50 | 253.50 | 255.50 | 248.22 | 3,054,000 |
| 2024-06-03 | 261.00 | 263.00 | 251.50 | 253.00 | 245.79 | 1,375,000 |
| 2024-05-31 | 268.00 | 268.50 | 253.00 | 260.00 | 252.59 | 3,272,000 |
| 2024-05-30 | 244.50 | 267.50 | 241.00 | 265.00 | 257.45 | 3,941,000 |
| 2024-05-29 | 246.50 | 251.50 | 243.50 | 246.00 | 238.99 | 1,381,000 |
| 2024-05-28 | 242.00 | 254.00 | 240.00 | 249.00 | 241.91 | 3,994,000 |
| 2024-05-27 | 222.00 | 236.50 | 217.50 | 236.50 | 229.76 | 2,187,000 |
| 2024-05-24 | 207.00 | 219.00 | 206.50 | 215.00 | 208.88 | 942,000 |
| 2024-05-23 | 215.00 | 216.00 | 208.00 | 208.00 | 202.07 | 523,000 |
| 2024-05-22 | 215.50 | 218.00 | 213.50 | 215.00 | 208.88 | 362,000 |
| 2024-05-21 | 217.50 | 219.00 | 215.00 | 215.50 | 209.36 | 320,000 |
| 2024-05-20 | 222.00 | 223.50 | 216.00 | 216.50 | 210.33 | 601,000 |
| 2024-05-17 | 226.50 | 234.00 | 222.50 | 222.50 | 216.16 | 1,581,000 |
| 2024-05-16 | 219.00 | 227.50 | 217.50 | 226.50 | 220.05 | 1,067,000 |
| 2024-05-15 | 226.00 | 232.00 | 215.50 | 217.00 | 210.82 | 2,989,000 |
| 2024-05-14 | 204.50 | 220.50 | 202.50 | 220.50 | 214.22 | 2,127,000 |
| 2024-05-13 | 199.00 | 202.00 | 196.00 | 200.50 | 194.79 | 1,385,000 |
| 2024-05-10 | 215.00 | 226.00 | 197.00 | 197.00 | 191.39 | 3,615,000 |
| 2024-05-09 | 233.00 | 234.00 | 218.50 | 218.50 | 212.28 | 640,000 |
| 2024-05-08 | 228.50 | 230.50 | 225.50 | 229.50 | 222.96 | 370,000 |
| 2024-05-07 | 232.00 | 233.50 | 225.50 | 229.00 | 222.48 | 412,000 |
| 2024-05-06 | 240.00 | 240.00 | 228.00 | 230.00 | 223.45 | 611,000 |
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.