Progate Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	160.00	163.50	156.00	161.00	156.41	484,000
2023-08-02	173.50	173.50	155.00	158.50	153.98	1,346,000
2023-08-01	174.50	176.50	170.00	170.50	165.64	607,000
2023-07-31	181.00	182.00	174.00	174.50	169.53	915,000
2023-07-28	179.00	182.50	175.50	180.00	173.43	1,275,000
2023-07-27	179.50	184.00	177.50	178.00	171.50	841,000
2023-07-26	183.50	185.00	177.00	177.50	171.02	1,179,000
2023-07-25	186.50	189.50	182.50	182.50	175.84	790,000
2023-07-24	194.00	194.00	182.00	183.00	176.32	1,255,000
2023-07-21	177.00	194.00	176.50	190.50	183.55	1,940,000
2023-07-20	190.00	191.00	180.00	181.50	174.88	1,651,000
2023-07-19	193.00	201.50	191.00	192.00	184.99	2,752,000
2023-07-18	194.00	194.50	187.00	189.00	182.10	1,344,000
2023-07-17	191.00	197.50	187.50	190.50	183.55	2,511,000
2023-07-14	181.50	192.00	179.00	189.50	182.58	2,425,000
2023-07-13	182.00	186.00	173.00	177.00	170.54	3,078,000
2023-07-12	186.50	191.00	178.50	181.50	174.88	1,290,000
2023-07-11	187.00	192.00	186.00	186.50	179.69	1,066,000
2023-07-10	186.50	189.50	182.50	184.00	177.28	1,724,000
2023-07-07	202.00	202.00	193.00	195.50	188.36	1,567,000
2023-07-06	208.00	224.50	200.00	200.50	193.18	7,270,000
2023-07-05	195.00	212.00	194.00	212.00	204.26	5,230,000
2023-07-04	192.50	195.50	185.00	193.00	185.96	1,167,000
2023-07-03	196.00	198.00	191.00	192.50	185.47	1,127,000
2023-06-30	182.00	191.00	178.50	189.00	182.10	1,543,000
2023-06-29	180.50	180.50	176.00	177.00	170.54	301,000
2023-06-28	174.00	184.50	174.00	176.00	169.58	1,135,000
2023-06-27	181.50	182.00	170.50	173.00	166.69	1,038,000
2023-06-26	190.00	191.00	184.50	185.00	178.25	432,000
2023-06-21	188.50	192.00	187.50	191.50	184.51	449,000
2023-06-20	191.00	195.00	188.50	188.50	181.62	559,000
2023-06-19	190.50	197.50	188.50	192.00	184.99	831,000
2023-06-16	199.50	200.00	191.00	191.00	184.03	1,023,000
2023-06-15	216.00	221.00	196.00	198.00	190.77	4,810,000
2023-06-14	206.00	207.00	205.00	207.00	199.45	466,000
2023-06-13	203.50	209.00	203.50	204.50	197.04	660,000
2023-06-12	198.00	202.00	196.50	201.50	194.15	409,000
2023-06-09	196.00	199.00	196.00	197.00	189.81	262,000
2023-06-08	198.50	198.50	195.00	196.00	188.85	254,000
2023-06-07	190.00	193.50	189.50	192.50	185.47	208,000
2023-06-06	188.50	191.00	187.00	189.00	182.10	176,000
2023-06-05	191.50	191.50	187.00	188.00	181.14	197,000
2023-06-02	188.00	191.00	188.00	189.00	182.10	301,000
2023-06-01	187.50	189.00	186.50	189.00	182.10	426,000
2023-05-31	191.00	203.50	189.50	195.50	188.36	4,134,000
2023-05-30	193.00	193.00	187.00	189.00	182.10	1,029,000
2023-05-29	195.00	195.50	186.00	192.50	185.47	2,042,000
2023-05-26	202.50	206.00	191.00	191.50	184.51	2,907,000
2023-05-25	198.00	204.50	195.50	197.50	190.29	3,061,000
2023-05-24	196.00	196.00	188.50	190.50	183.55	1,294,000
2023-05-23	200.00	209.00	195.00	197.00	189.81	3,013,000
2023-05-22	206.50	213.50	199.50	199.50	192.22	5,079,000
2023-05-19	189.00	196.50	188.50	195.00	187.88	623,000
2023-05-18	189.50	190.00	186.00	187.00	180.17	269,000
2023-05-17	176.00	185.00	176.00	185.00	178.25	289,000
2023-05-16	175.50	178.00	174.00	174.00	167.65	66,000
2023-05-15	178.00	178.00	171.00	172.00	165.72	99,000
2023-05-12	171.00	179.50	171.00	179.50	172.95	132,000
2023-05-11	179.00	179.00	170.50	170.50	164.28	153,000
2023-05-10	177.50	177.50	175.00	177.00	170.54	143,000

← NewerPage 14 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.