Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 177.50 | 177.50 | 175.00 | 177.00 | 170.54 | 143,000 |
| 2023-05-09 | 172.00 | 173.00 | 171.00 | 171.50 | 165.24 | 190,000 |
| 2023-05-08 | 181.00 | 181.00 | 175.00 | 175.00 | 168.61 | 161,000 |
| 2023-05-05 | 180.00 | 180.00 | 177.00 | 179.00 | 172.47 | 178,000 |
| 2023-05-04 | 182.00 | 182.00 | 177.00 | 178.50 | 171.99 | 392,000 |
| 2023-05-03 | 192.50 | 198.00 | 186.00 | 186.50 | 179.69 | 2,908,000 |
| 2023-05-02 | 195.50 | 196.00 | 190.50 | 191.50 | 184.51 | 2,788,000 |
| 2023-04-28 | 193.00 | 199.50 | 187.00 | 191.50 | 184.51 | 5,624,000 |
| 2023-04-27 | 184.00 | 194.00 | 181.00 | 186.00 | 179.21 | 10,425,000 |
| 2023-04-26 | 165.00 | 181.50 | 160.00 | 181.50 | 174.88 | 5,302,000 |
| 2023-04-25 | 178.50 | 179.00 | 165.00 | 165.00 | 158.98 | 356,000 |
| 2023-04-24 | 163.00 | 176.00 | 163.00 | 176.00 | 169.58 | 345,000 |
| 2023-04-21 | 171.50 | 171.50 | 165.00 | 167.50 | 161.39 | 356,000 |
| 2023-04-20 | 180.00 | 180.00 | 173.00 | 173.50 | 167.17 | 180,000 |
| 2023-04-19 | 180.50 | 183.00 | 180.50 | 180.50 | 173.91 | 397,000 |
| 2023-04-18 | 177.00 | 177.00 | 173.50 | 176.50 | 170.06 | 282,000 |
| 2023-04-17 | 174.00 | 175.00 | 172.50 | 172.50 | 166.20 | 312,000 |
| 2023-04-14 | 172.50 | 175.50 | 171.00 | 174.50 | 168.13 | 315,000 |
| 2023-04-13 | 172.00 | 172.00 | 167.00 | 170.00 | 163.80 | 399,000 |
| 2023-04-12 | 175.00 | 179.00 | 167.00 | 175.50 | 169.09 | 808,000 |
| 2023-04-11 | 197.00 | 197.00 | 176.00 | 183.50 | 176.80 | 4,260,000 |
| 2023-04-10 | 196.00 | 201.50 | 190.00 | 194.00 | 186.92 | 2,424,000 |
| 2023-04-07 | 217.50 | 218.00 | 197.00 | 198.00 | 190.77 | 3,164,000 |
| 2023-04-06 | 217.00 | 221.50 | 210.50 | 213.00 | 205.23 | 3,374,000 |
| 2023-03-31 | 211.00 | 226.50 | 210.00 | 215.00 | 207.15 | 7,487,000 |
| 2023-03-30 | 202.00 | 206.00 | 200.00 | 206.00 | 198.48 | 538,000 |
| 2023-03-29 | 203.00 | 203.00 | 188.00 | 195.00 | 187.88 | 855,000 |
| 2023-03-28 | 220.50 | 220.50 | 200.00 | 201.00 | 193.66 | 977,000 |
| 2023-03-27 | 223.00 | 227.00 | 218.00 | 222.00 | 213.90 | 334,000 |
| 2023-03-24 | 223.00 | 227.50 | 218.50 | 223.00 | 214.86 | 465,000 |
| 2023-03-23 | 216.50 | 225.50 | 216.50 | 221.50 | 213.42 | 429,000 |
| 2023-03-22 | 210.00 | 226.00 | 209.50 | 221.00 | 212.93 | 987,000 |
| 2023-03-21 | 206.00 | 206.00 | 203.00 | 205.50 | 198.00 | 470,000 |
| 2023-03-20 | 204.00 | 204.00 | 198.00 | 200.50 | 193.18 | 891,000 |
| 2023-03-17 | 203.00 | 207.00 | 202.50 | 205.00 | 197.52 | 603,000 |
| 2023-03-16 | 194.00 | 198.00 | 186.00 | 198.00 | 190.77 | 964,000 |
| 2023-03-15 | 212.00 | 212.00 | 198.00 | 198.00 | 190.77 | 1,219,000 |
| 2023-03-14 | 223.00 | 228.00 | 218.00 | 219.50 | 211.49 | 7,891,000 |
| 2023-03-13 | 219.00 | 235.00 | 210.50 | 225.50 | 217.27 | 14,129,000 |
| 2023-03-10 | 215.00 | 223.50 | 200.50 | 222.50 | 214.38 | 11,496,000 |
| 2023-03-09 | 222.00 | 228.00 | 211.50 | 218.50 | 210.53 | 14,766,000 |
| 2023-03-08 | 196.00 | 209.50 | 195.50 | 209.50 | 201.85 | 4,732,000 |
| 2023-03-07 | 192.00 | 193.50 | 187.00 | 190.50 | 183.55 | 2,736,000 |
| 2023-03-06 | 186.00 | 194.50 | 186.00 | 188.00 | 181.14 | 5,265,000 |
| 2023-03-03 | 192.00 | 196.00 | 181.00 | 181.50 | 174.88 | 10,957,000 |
| 2023-03-02 | 163.00 | 179.00 | 163.00 | 179.00 | 172.47 | 3,351,000 |
| 2023-03-01 | 170.00 | 174.50 | 162.00 | 163.00 | 157.05 | 5,220,000 |
| 2023-02-24 | 175.00 | 175.00 | 165.00 | 169.00 | 162.83 | 1,789,000 |
| 2023-02-23 | 177.00 | 184.00 | 172.00 | 175.00 | 168.61 | 1,793,000 |
| 2023-02-22 | 166.00 | 173.50 | 166.00 | 170.00 | 163.80 | 1,772,000 |
| 2023-02-21 | 175.50 | 188.00 | 165.00 | 176.00 | 169.58 | 2,560,000 |
| 2023-02-20 | 165.00 | 174.00 | 165.00 | 174.00 | 167.65 | 2,193,000 |
| 2023-02-17 | 146.50 | 159.50 | 144.50 | 158.50 | 152.72 | 2,274,000 |
| 2023-02-16 | 138.00 | 146.00 | 138.00 | 146.00 | 140.67 | 2,078,000 |
| 2023-02-15 | 131.50 | 136.00 | 131.00 | 133.00 | 128.15 | 1,197,000 |
| 2023-02-14 | 131.00 | 141.00 | 126.50 | 136.50 | 131.52 | 2,588,000 |
| 2023-02-13 | 125.00 | 136.50 | 125.00 | 136.00 | 131.04 | 2,934,000 |
| 2023-02-10 | 129.00 | 130.50 | 115.50 | 124.50 | 119.96 | 17,124,000 |
| 2023-02-09 | 119.00 | 125.00 | 117.50 | 125.00 | 120.44 | 5,856,000 |
| 2023-02-08 | 107.50 | 114.00 | 107.00 | 114.00 | 109.84 | 6,766,000 |
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.