Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 247.00 | 251.00 | 236.50 | 237.00 | 230.25 | 1,059,000 |
| 2024-05-02 | 237.50 | 248.00 | 233.50 | 244.00 | 237.05 | 959,000 |
| 2024-04-30 | 243.00 | 243.50 | 236.50 | 237.00 | 230.25 | 418,000 |
| 2024-04-29 | 241.00 | 246.50 | 237.00 | 241.50 | 234.62 | 905,000 |
| 2024-04-26 | 231.00 | 247.00 | 231.00 | 236.50 | 229.76 | 1,453,000 |
| 2024-04-25 | 236.00 | 236.00 | 224.00 | 228.50 | 221.99 | 766,000 |
| 2024-04-24 | 234.00 | 241.50 | 233.00 | 236.00 | 229.28 | 751,000 |
| 2024-04-23 | 233.00 | 235.50 | 226.00 | 229.00 | 222.48 | 514,000 |
| 2024-04-22 | 236.50 | 240.00 | 227.00 | 227.00 | 220.53 | 687,000 |
| 2024-04-19 | 247.00 | 251.50 | 230.50 | 236.50 | 229.76 | 1,116,000 |
| 2024-04-18 | 249.50 | 257.50 | 246.00 | 248.50 | 241.42 | 1,112,000 |
| 2024-04-17 | 247.00 | 255.00 | 245.00 | 253.00 | 245.79 | 1,675,000 |
| 2024-04-16 | 236.50 | 256.50 | 228.00 | 246.50 | 239.48 | 2,470,000 |
| 2024-04-15 | 245.00 | 248.00 | 234.50 | 238.00 | 231.22 | 1,092,000 |
| 2024-04-12 | 255.00 | 257.50 | 246.00 | 249.50 | 242.39 | 1,023,000 |
| 2024-04-11 | 259.00 | 262.50 | 254.00 | 255.00 | 247.74 | 637,000 |
| 2024-04-10 | 260.50 | 263.00 | 255.50 | 259.50 | 252.11 | 641,000 |
| 2024-04-09 | 266.00 | 270.00 | 253.00 | 257.00 | 249.68 | 1,542,000 |
| 2024-04-08 | 281.00 | 282.50 | 271.50 | 272.00 | 264.25 | 986,000 |
| 2024-04-03 | 274.00 | 287.50 | 270.00 | 281.50 | 273.48 | 1,322,000 |
| 2024-04-02 | 282.00 | 282.50 | 271.00 | 274.00 | 266.19 | 1,223,000 |
| 2024-04-01 | 278.00 | 286.00 | 274.50 | 278.50 | 270.57 | 1,164,000 |
| 2024-03-29 | 271.50 | 294.00 | 268.50 | 278.50 | 270.57 | 2,267,000 |
| 2024-03-28 | 288.00 | 288.00 | 266.00 | 270.50 | 262.79 | 2,242,000 |
| 2024-03-27 | 282.00 | 291.00 | 282.00 | 291.00 | 282.71 | 139,000 |
| 2024-03-26 | 289.00 | 289.00 | 276.00 | 282.00 | 273.97 | 128,000 |
| 2024-03-25 | 282.00 | 282.00 | 282.00 | 282.00 | 273.97 | 0 |
| 2024-03-22 | 286.50 | 286.50 | 279.00 | 282.00 | 273.97 | 103,000 |
| 2024-03-21 | 298.00 | 298.00 | 287.00 | 287.00 | 278.82 | 98,000 |
| 2024-03-20 | 278.50 | 278.50 | 278.50 | 278.50 | 270.57 | 0 |
| 2024-03-19 | 294.00 | 294.00 | 277.00 | 278.50 | 270.57 | 164,000 |
| 2024-03-18 | 263.50 | 263.50 | 263.50 | 263.50 | 255.99 | 0 |
| 2024-03-15 | 262.00 | 268.00 | 262.00 | 263.50 | 255.99 | 195,000 |
| 2024-03-14 | 260.00 | 271.50 | 251.00 | 263.00 | 255.51 | 589,000 |
| 2024-03-13 | 300.00 | 300.00 | 270.00 | 270.00 | 262.31 | 620,000 |
| 2024-03-12 | 295.00 | 300.00 | 295.00 | 300.00 | 291.45 | 252,000 |
| 2024-03-11 | 293.00 | 293.00 | 283.50 | 291.50 | 283.20 | 528,000 |
| 2024-03-08 | 310.00 | 319.00 | 291.50 | 291.50 | 283.20 | 3,181,000 |
| 2024-03-07 | 359.50 | 364.50 | 323.50 | 323.50 | 314.28 | 2,988,000 |
| 2024-03-06 | 355.00 | 372.00 | 345.00 | 356.00 | 345.86 | 2,307,000 |
| 2024-03-05 | 387.00 | 395.00 | 352.00 | 355.50 | 345.37 | 3,419,000 |
| 2024-03-04 | 412.00 | 420.00 | 385.50 | 386.50 | 375.49 | 4,406,000 |
| 2024-03-01 | 375.00 | 395.00 | 375.00 | 395.00 | 383.75 | 563,000 |
| 2024-02-29 | 354.00 | 371.00 | 351.00 | 371.00 | 360.43 | 253,000 |
| 2024-02-27 | 357.00 | 360.00 | 348.50 | 351.00 | 341.00 | 243,000 |
| 2024-02-26 | 348.00 | 355.00 | 345.00 | 354.00 | 343.92 | 238,000 |
| 2024-02-23 | 343.50 | 346.00 | 332.00 | 341.00 | 331.29 | 350,000 |
| 2024-02-22 | 344.00 | 344.00 | 325.00 | 336.00 | 326.43 | 872,000 |
| 2024-02-21 | 368.00 | 369.50 | 345.00 | 345.00 | 335.17 | 410,000 |
| 2024-02-20 | 371.00 | 373.00 | 365.00 | 368.00 | 357.52 | 269,000 |
| 2024-02-19 | 372.50 | 373.00 | 359.00 | 366.50 | 356.06 | 569,000 |
| 2024-02-16 | 373.00 | 388.00 | 371.50 | 371.50 | 360.92 | 509,000 |
| 2024-02-15 | 350.00 | 379.00 | 350.00 | 372.00 | 361.40 | 838,000 |
| 2024-02-05 | 395.00 | 395.00 | 372.00 | 374.50 | 363.83 | 1,136,000 |
| 2024-02-02 | 413.00 | 442.00 | 406.00 | 406.00 | 394.43 | 6,597,000 |
| 2024-02-01 | 417.50 | 449.50 | 417.50 | 421.00 | 409.01 | 6,668,000 |
| 2024-01-31 | 420.50 | 437.50 | 415.00 | 415.00 | 403.18 | 4,789,000 |
| 2024-01-30 | 421.00 | 436.50 | 413.00 | 428.50 | 416.29 | 6,664,000 |
| 2024-01-29 | 388.00 | 411.50 | 380.00 | 411.50 | 399.78 | 8,349,000 |
| 2024-01-26 | 355.00 | 374.50 | 355.00 | 374.50 | 363.83 | 745,000 |
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.