Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 344.00 | 360.00 | 344.00 | 355.00 | 344.89 | 836,000 |
| 2024-01-24 | 345.00 | 345.00 | 339.50 | 342.00 | 332.26 | 347,000 |
| 2024-01-23 | 339.00 | 345.00 | 338.00 | 343.00 | 333.23 | 489,000 |
| 2024-01-22 | 331.00 | 337.50 | 328.00 | 337.00 | 327.40 | 445,000 |
| 2024-01-19 | 326.00 | 330.00 | 321.00 | 330.00 | 320.60 | 390,000 |
| 2024-01-18 | 322.00 | 323.00 | 316.00 | 318.00 | 308.94 | 315,000 |
| 2024-01-17 | 333.00 | 333.00 | 318.00 | 322.00 | 312.83 | 538,000 |
| 2024-01-16 | 329.50 | 329.50 | 325.00 | 326.00 | 316.71 | 421,000 |
| 2024-01-15 | 324.50 | 324.50 | 324.50 | 324.50 | 315.26 | 0 |
| 2024-01-12 | 330.50 | 351.00 | 322.50 | 324.50 | 315.26 | 13,735,000 |
| 2024-01-11 | 305.00 | 333.00 | 301.00 | 333.00 | 323.51 | 12,029,000 |
| 2024-01-10 | 285.00 | 304.00 | 283.50 | 303.00 | 294.37 | 9,828,000 |
| 2024-01-09 | 285.00 | 297.00 | 277.00 | 288.00 | 279.80 | 10,719,000 |
| 2024-01-08 | 278.50 | 283.00 | 257.00 | 270.50 | 262.79 | 6,191,000 |
| 2024-01-05 | 269.50 | 273.00 | 269.00 | 273.00 | 265.22 | 456,000 |
| 2024-01-04 | 272.00 | 273.00 | 266.00 | 266.50 | 258.91 | 258,000 |
| 2024-01-03 | 267.00 | 273.00 | 267.00 | 271.50 | 263.77 | 261,000 |
| 2024-01-02 | 270.00 | 270.00 | 267.00 | 267.50 | 259.88 | 155,000 |
| 2023-12-29 | 270.00 | 270.00 | 265.50 | 268.00 | 260.37 | 184,000 |
| 2023-12-28 | 263.50 | 267.00 | 260.50 | 267.00 | 259.39 | 194,000 |
| 2023-12-27 | 266.00 | 266.00 | 258.00 | 261.00 | 253.56 | 268,000 |
| 2023-12-26 | 253.00 | 263.00 | 253.00 | 263.00 | 255.51 | 242,000 |
| 2023-12-25 | 256.00 | 261.00 | 254.00 | 254.50 | 247.25 | 308,000 |
| 2023-12-22 | 265.00 | 266.00 | 260.00 | 262.00 | 254.54 | 731,000 |
| 2023-12-21 | 264.50 | 275.00 | 264.00 | 268.00 | 260.37 | 2,079,000 |
| 2023-12-20 | 263.00 | 273.00 | 262.50 | 270.00 | 262.31 | 2,328,000 |
| 2023-12-19 | 262.00 | 267.50 | 256.50 | 258.50 | 251.14 | 1,745,000 |
| 2023-12-18 | 267.00 | 274.50 | 262.00 | 262.00 | 254.54 | 1,399,000 |
| 2023-12-15 | 274.00 | 277.00 | 268.00 | 271.00 | 263.28 | 1,912,000 |
| 2023-12-14 | 288.00 | 290.50 | 267.50 | 276.50 | 268.62 | 3,701,000 |
| 2023-12-13 | 284.50 | 296.50 | 281.50 | 284.00 | 275.91 | 3,562,000 |
| 2023-12-12 | 291.00 | 294.50 | 280.50 | 280.50 | 272.51 | 3,727,000 |
| 2023-12-11 | 295.00 | 311.00 | 285.00 | 288.50 | 280.28 | 9,534,000 |
| 2023-12-08 | 279.00 | 285.00 | 275.00 | 283.00 | 274.94 | 1,050,000 |
| 2023-12-07 | 269.00 | 272.00 | 267.00 | 270.50 | 262.79 | 282,000 |
| 2023-12-06 | 266.00 | 272.00 | 266.00 | 270.50 | 262.79 | 274,000 |
| 2023-12-05 | 262.00 | 262.00 | 257.00 | 261.50 | 254.05 | 258,000 |
| 2023-12-04 | 274.00 | 274.00 | 264.00 | 264.00 | 256.48 | 349,000 |
| 2023-12-01 | 271.00 | 278.00 | 270.00 | 271.00 | 263.28 | 472,000 |
| 2023-11-30 | 264.00 | 274.00 | 262.00 | 271.00 | 263.28 | 388,000 |
| 2023-11-29 | 265.00 | 265.00 | 260.00 | 260.00 | 252.59 | 293,000 |
| 2023-11-28 | 255.00 | 262.00 | 254.50 | 262.00 | 254.54 | 492,000 |
| 2023-11-27 | 251.00 | 259.00 | 251.00 | 252.00 | 244.82 | 546,000 |
| 2023-11-24 | 265.00 | 270.50 | 255.50 | 259.00 | 251.62 | 3,963,000 |
| 2023-11-23 | 283.50 | 286.00 | 264.50 | 267.00 | 259.39 | 7,615,000 |
| 2023-11-22 | 255.00 | 281.00 | 251.00 | 281.00 | 272.99 | 6,282,000 |
| 2023-11-21 | 261.00 | 270.00 | 249.00 | 255.50 | 248.22 | 8,035,000 |
| 2023-11-20 | 242.50 | 258.50 | 240.00 | 258.50 | 251.14 | 8,914,000 |
| 2023-11-17 | 220.00 | 235.00 | 220.00 | 235.00 | 228.31 | 1,644,000 |
| 2023-11-16 | 217.00 | 218.00 | 215.00 | 218.00 | 211.79 | 279,000 |
| 2023-11-15 | 222.00 | 222.00 | 214.50 | 216.00 | 209.85 | 365,000 |
| 2023-11-14 | 207.00 | 218.00 | 206.50 | 217.00 | 210.82 | 740,000 |
| 2023-11-13 | 208.50 | 209.00 | 205.00 | 205.00 | 199.16 | 319,000 |
| 2023-11-10 | 208.50 | 210.00 | 204.50 | 204.50 | 198.67 | 279,000 |
| 2023-11-09 | 210.00 | 210.00 | 206.00 | 208.50 | 202.56 | 366,000 |
| 2023-11-08 | 209.00 | 211.50 | 207.00 | 208.00 | 202.07 | 441,000 |
| 2023-11-07 | 204.00 | 209.00 | 204.00 | 205.50 | 199.65 | 352,000 |
| 2023-11-06 | 207.00 | 208.00 | 204.00 | 208.00 | 202.07 | 673,000 |
| 2023-11-03 | 212.50 | 216.00 | 202.00 | 202.00 | 196.25 | 6,604,000 |
| 2023-11-02 | 200.00 | 211.50 | 196.00 | 211.50 | 205.47 | 3,839,000 |
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.