Progate Group Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	190.00	197.00	182.50	192.50	187.02	4,607,000
2023-10-31	212.00	213.00	190.50	190.50	185.07	3,689,000
2023-10-30	215.00	218.00	200.00	211.50	205.47	4,458,000
2023-10-27	209.00	222.00	207.00	220.00	213.73	1,609,000
2023-10-26	203.00	213.50	203.00	206.50	200.62	576,000
2023-10-25	212.00	217.50	209.50	211.50	205.47	971,000
2023-10-24	202.50	212.50	201.00	211.50	205.47	1,142,000
2023-10-23	210.50	215.00	199.50	200.50	194.79	1,552,000
2023-10-20	220.00	220.00	213.00	215.50	209.36	1,146,000
2023-10-19	217.00	224.50	217.00	223.00	216.65	1,180,000
2023-10-18	217.00	222.50	209.00	218.00	211.79	1,903,000
2023-10-17	220.50	230.00	218.00	220.00	213.73	2,133,000
2023-10-16	217.00	224.00	210.00	221.00	214.70	2,843,000
2023-10-13	208.00	215.50	202.00	214.00	207.90	10,495,000
2023-10-12	192.50	206.50	192.00	206.50	200.62	5,661,000
2023-10-11	188.00	196.50	186.00	188.00	182.64	7,336,000
2023-10-06	185.00	199.50	181.00	199.50	193.82	7,142,000
2023-10-05	180.00	186.50	179.00	181.50	176.33	2,814,000
2023-10-04	174.50	185.50	174.00	177.50	172.44	4,253,000
2023-10-03	175.50	182.00	174.00	176.00	170.99	2,187,000
2023-10-02	173.00	184.00	171.00	176.50	171.47	5,640,000
2023-09-28	159.00	172.50	159.00	172.50	167.59	3,945,000
2023-09-27	155.00	158.50	155.00	157.00	152.53	395,000
2023-09-26	162.00	163.50	156.00	156.50	152.04	1,133,000
2023-09-25	163.00	165.00	160.50	162.00	157.38	506,000
2023-09-22	158.50	163.50	158.00	162.50	157.87	796,000
2023-09-21	168.00	169.00	156.50	162.00	157.38	2,130,000
2023-09-20	170.50	177.50	169.00	170.00	165.16	1,082,000
2023-09-19	181.50	183.00	169.50	170.00	165.16	1,893,000
2023-09-18	185.00	185.00	181.00	181.50	176.33	1,564,000
2023-09-15	183.50	188.00	177.00	185.50	180.22	5,819,000
2023-09-14	170.00	185.00	168.50	185.00	179.73	4,021,000
2023-09-13	171.00	171.50	166.00	168.50	163.70	955,000
2023-09-12	171.50	172.00	166.50	170.50	165.64	1,458,000
2023-09-11	178.00	178.00	169.50	173.50	168.56	5,219,000
2023-09-08	155.50	166.00	155.50	166.00	161.27	3,020,000
2023-09-07	152.50	155.50	150.50	151.00	146.70	327,000
2023-09-06	158.00	158.50	154.00	154.50	150.10	354,000
2023-09-05	151.50	159.50	151.00	155.50	151.07	537,000
2023-09-04	151.50	152.50	148.00	152.00	147.67	246,000
2023-09-01	154.00	156.00	150.50	151.00	146.70	287,000
2023-08-31	155.00	156.50	153.50	154.00	149.61	297,000
2023-08-30	153.50	157.00	153.00	156.50	152.04	438,000
2023-08-29	149.00	152.00	147.00	151.50	147.18	391,000
2023-08-28	156.00	156.50	148.00	149.00	144.76	703,000
2023-08-25	156.50	158.50	154.00	155.00	150.58	595,000
2023-08-24	163.00	168.00	157.50	160.00	155.44	2,402,000
2023-08-23	155.00	162.00	152.00	161.00	156.41	2,025,000
2023-08-22	158.00	158.50	154.00	154.00	149.61	559,000
2023-08-21	160.00	161.50	152.50	154.00	149.61	663,000
2023-08-18	157.50	164.50	154.50	156.00	151.56	1,314,000
2023-08-17	147.50	163.00	147.50	159.00	154.47	1,373,000
2023-08-16	144.00	151.00	140.50	149.50	145.24	749,000
2023-08-15	146.00	148.00	139.50	145.00	140.87	1,424,000
2023-08-14	156.00	156.00	144.00	144.00	139.90	1,148,000
2023-08-11	166.50	168.00	159.00	160.00	155.44	766,000
2023-08-10	169.00	170.50	164.00	165.50	160.79	918,000
2023-08-09	162.50	176.00	162.50	171.50	166.61	1,813,000
2023-08-08	168.50	173.00	161.50	162.00	157.38	1,361,000
2023-08-07	161.00	164.00	158.00	161.50	156.90	570,000

← NewerPage 13 of 21 · 1,219 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.