Progate Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	101.00	108.00	101.00	104.00	100.20	7,335,000
2023-02-06	93.900	103.00	93.100	99.200	95.579	5,050,000
2023-02-03	92.300	99.000	91.300	94.100	90.666	5,507,000
2023-02-02	83.100	90.500	83.100	90.500	87.197	2,376,000
2023-02-01	84.000	84.900	82.300	82.300	79.296	483,000
2023-01-31	86.300	87.200	83.300	83.500	80.452	679,000
2023-01-30	88.000	88.800	86.300	86.300	83.150	734,000
2023-01-17	83.900	86.000	83.300	85.500	82.380	640,000
2023-01-16	80.300	84.600	79.400	84.000	80.934	673,000
2023-01-13	83.600	84.700	80.600	80.600	77.658	613,000
2023-01-12	85.200	86.300	83.000	83.000	79.971	674,000
2023-01-11	90.000	90.500	85.000	85.200	82.090	983,000
2023-01-10	90.000	92.200	89.000	89.000	85.752	1,803,000
2023-01-09	88.700	94.400	87.300	93.200	89.798	2,257,000
2023-01-06	86.200	89.000	85.600	86.600	83.439	651,000
2023-01-05	88.400	90.500	86.900	86.900	83.728	682,000
2023-01-04	89.800	90.800	87.500	87.600	84.403	624,000
2023-01-03	87.600	91.300	86.500	90.500	87.197	682,000
2022-12-30	91.600	95.000	89.200	90.500	87.197	1,217,000
2022-12-29	84.800	93.000	83.800	91.200	87.871	1,297,000
2022-12-28	94.000	94.000	85.400	85.500	82.380	1,966,000
2022-12-27	101.50	101.50	92.900	94.800	91.340	1,649,000
2022-12-26	103.50	106.00	100.00	102.00	98.277	1,335,000
2022-12-23	100.00	104.50	98.500	103.00	99.241	1,261,000
2022-12-22	97.600	108.00	96.400	103.50	99.723	2,375,000
2022-12-21	103.00	104.00	91.500	95.500	92.015	2,671,000
2022-12-20	100.00	115.00	99.700	103.00	99.241	4,820,000
2022-12-19	108.50	110.50	98.700	99.800	96.158	1,701,271
2022-12-16	105.00	110.50	102.00	108.00	104.06	1,624,811
2022-12-15	96.300	110.50	95.400	107.00	103.09	2,528,730
2022-12-14	96.800	99.400	95.000	95.600	92.111	653,235
2022-12-13	96.000	96.900	94.700	95.000	91.533	591,706
2022-12-12	95.900	97.900	92.100	95.600	92.111	617,747
2022-12-09	94.300	98.500	94.300	96.100	92.593	913,796
2022-12-08	93.000	94.900	89.300	92.900	89.509	1,801,173
2022-12-07	92.700	95.100	90.400	92.300	88.931	1,087,489
2022-12-06	90.200	97.700	87.900	92.900	89.509	1,372,338
2022-12-05	87.600	92.300	87.600	90.500	87.197	700,075
2022-12-02	86.000	88.500	84.600	87.700	84.499	430,910
2022-12-01	87.000	90.000	85.500	88.200	84.981	544,804
2022-11-30	82.300	87.700	82.000	85.900	82.765	809,130
2022-11-29	82.500	83.200	79.700	82.300	79.296	680,354
2022-11-28	87.000	87.200	81.500	83.600	80.549	858,255
2022-11-25	86.200	90.300	85.100	87.800	84.596	1,150,086
2022-11-24	86.100	86.700	83.300	85.700	82.572	574,618
2022-11-23	85.600	87.000	82.900	84.100	81.031	520,975
2022-11-22	86.600	88.300	82.500	85.500	82.380	1,086,586
2022-11-21	80.200	88.300	80.200	86.400	83.247	1,305,319
2022-11-18	73.700	81.700	73.700	81.700	78.718	1,632,559
2022-11-17	74.600	74.900	72.600	73.800	71.107	376,945
2022-11-16	74.000	75.200	72.200	74.000	71.299	353,298
2022-11-15	75.000	76.300	71.700	74.400	71.685	671,304
2022-11-14	71.100	76.300	70.200	74.800	72.070	1,515,842
2022-11-11	69.400	73.800	69.000	71.300	68.698	1,372,266
2022-11-10	61.800	68.300	60.800	67.800	65.326	843,649
2022-11-09	61.900	62.700	58.900	60.700	58.485	227,427
2022-11-08	61.000	63.000	60.900	61.900	59.641	392,540
2022-11-07	59.000	60.500	57.400	60.500	58.292	255,055
2022-11-04	56.600	58.800	54.300	57.200	55.112	151,149
2022-11-03	55.500	56.600	54.300	56.600	54.534	87,286

← NewerPage 16 of 21 · 1,220 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.