Progate Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	55.200	56.900	55.000	56.400	54.342	150,386
2022-11-01	52.000	54.200	52.000	54.200	52.222	76,629
2022-10-31	52.000	53.800	52.000	52.400	50.488	46,597
2022-10-28	51.900	53.400	51.000	51.200	49.331	69,180
2022-10-27	52.000	52.800	50.800	52.600	50.680	98,868
2022-10-26	52.900	53.600	49.600	51.000	49.139	344,208
2022-10-25	57.700	57.700	52.800	52.800	50.873	189,075
2022-10-24	56.000	58.700	56.000	56.800	54.727	196,979
2022-10-21	57.600	57.600	54.300	54.900	52.896	87,048
2022-10-20	57.900	58.000	56.300	57.000	54.920	58,097
2022-10-19	59.300	59.300	57.500	57.600	55.498	75,248
2022-10-18	59.500	59.600	57.800	58.500	56.365	77,483
2022-10-17	60.000	60.000	57.800	59.200	57.039	169,035
2022-10-14	59.500	62.000	59.500	60.900	58.677	108,845
2022-10-13	62.800	62.900	57.800	59.000	56.847	274,552
2022-10-12	64.800	64.900	60.100	62.600	60.315	352,087
2022-10-11	66.300	67.300	62.900	64.900	62.531	276,242
2022-10-07	67.400	67.400	66.300	66.500	64.073	55,094
2022-10-06	67.100	68.900	66.600	66.700	64.266	114,912
2022-10-05	66.500	69.300	66.500	68.800	66.289	269,923
2022-10-04	67.000	67.200	65.400	65.900	63.495	130,406
2022-10-03	64.800	67.000	63.700	66.600	64.169	95,907
2022-09-30	64.500	64.900	63.100	64.500	62.146	108,046
2022-09-29	63.400	66.400	63.400	65.000	62.628	225,249
2022-09-28	65.000	66.300	61.800	62.100	59.834	178,614
2022-09-27	64.000	66.100	63.800	66.100	63.688	193,815
2022-09-26	69.800	70.300	62.500	65.200	62.820	562,769
2022-09-23	70.200	72.500	69.400	70.100	67.542	310,164
2022-09-22	73.300	73.300	73.300	73.300	70.625	0
2022-09-21	73.300	73.300	73.300	73.300	70.625	0
2022-09-20	73.300	73.300	73.300	73.300	70.625	0
2022-09-19	73.300	73.300	73.300	73.300	70.625	0
2022-09-16	71.400	76.000	71.200	73.300	70.625	964,848
2022-09-15	69.100	74.100	68.100	72.100	69.469	1,000,055
2022-09-14	61.800	69.600	61.800	68.800	66.289	1,054,703
2022-09-13	62.000	63.300	61.700	63.200	60.893	239,899
2022-09-12	60.100	62.300	60.100	61.700	59.448	297,202
2022-09-08	61.200	61.200	56.900	60.200	58.003	461,565
2022-09-07	61.000	61.600	60.800	61.200	58.966	67,479
2022-09-06	62.100	63.000	61.300	61.900	59.641	42,409
2022-09-05	63.800	64.900	61.600	61.600	59.352	134,949
2022-09-02	61.400	64.600	61.400	64.000	61.664	189,407
2022-09-01	62.500	62.500	61.300	61.800	59.544	97,494
2022-08-31	61.900	62.600	61.800	62.300	60.026	95,257
2022-08-30	63.300	63.300	62.000	62.200	59.930	122,636
2022-08-29	63.000	64.200	61.800	63.100	60.797	186,641
2022-08-26	63.700	65.000	63.300	63.900	61.568	86,221
2022-08-25	62.700	64.900	62.700	63.900	61.568	107,842
2022-08-24	63.000	63.200	62.200	63.100	60.797	44,737
2022-08-23	64.100	64.200	61.800	62.000	59.737	111,620
2022-08-22	64.600	65.100	63.600	64.200	61.857	92,188
2022-08-19	66.800	66.800	64.200	65.400	63.013	134,408
2022-08-18	64.400	67.200	64.000	66.400	63.977	241,709
2022-08-17	65.000	65.900	64.000	65.000	62.628	67,768
2022-08-16	65.800	66.600	64.500	64.700	62.339	126,324
2022-08-15	64.400	66.900	64.400	66.800	64.362	130,725
2022-08-12	65.000	65.600	63.300	64.600	62.242	115,282
2022-08-11	66.000	67.000	63.000	64.000	61.664	306,323
2022-08-10	67.200	67.300	63.800	65.700	63.302	306,868
2022-08-09	68.300	69.400	65.800	67.900	65.422	365,717

← NewerPage 17 of 21 · 1,216 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.