Progate Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	64.800	69.500	64.800	69.000	66.482	281,628
2022-08-05	62.400	66.200	62.400	65.500	63.109	147,040
2022-08-04	63.000	63.400	60.800	61.600	59.352	115,912
2022-08-03	62.600	63.900	62.200	62.500	60.219	95,176
2022-08-02	63.800	63.800	62.100	63.300	60.990	82,685
2022-08-01	65.000	65.200	64.100	65.000	62.628	48,650
2022-07-29	64.300	66.300	63.900	65.500	63.109	89,268
2022-07-28	64.500	66.600	63.700	64.900	62.531	115,588
2022-07-27	65.200	66.400	62.800	64.000	61.664	176,642
2022-07-26	66.600	67.200	65.100	66.200	63.784	202,474
2022-07-25	68.400	68.700	66.900	67.500	65.036	247,671
2022-07-22	68.600	72.300	68.000	68.600	66.096	488,069
2022-07-21	64.900	69.400	64.200	68.100	65.615	274,293
2022-07-20	64.200	66.400	64.100	65.300	62.917	95,444
2022-07-19	63.800	65.400	63.600	64.100	61.761	91,525
2022-07-18	63.500	66.700	63.500	65.500	63.109	285,135
2022-07-15	61.300	64.200	60.100	63.300	60.990	180,564
2022-07-14	59.000	61.000	58.500	60.500	58.292	120,050
2022-07-13	58.000	60.300	58.000	59.300	57.136	89,336
2022-07-12	59.300	60.000	56.900	57.000	54.920	93,164
2022-07-11	59.900	61.200	58.000	60.000	57.810	156,642
2022-07-08	57.600	61.400	57.000	60.600	58.388	222,832
2022-07-07	54.500	57.300	54.100	57.300	55.209	125,502
2022-07-06	55.800	56.400	54.500	54.800	52.800	86,430
2022-07-05	55.400	57.000	54.800	56.600	54.534	95,050
2022-07-04	55.700	57.500	53.900	54.800	52.800	159,197
2022-07-01	57.700	58.200	54.800	55.100	53.089	136,259
2022-06-30	59.900	59.900	57.800	58.000	55.883	140,278
2022-06-29	60.300	60.900	59.800	60.400	58.196	114,042
2022-06-28	63.500	63.500	60.500	61.300	59.063	90,403
2022-06-27	60.500	64.100	60.500	63.300	60.990	164,774
2022-06-24	58.800	61.000	58.000	59.700	57.521	113,635
2022-06-23	59.000	59.700	57.100	58.900	56.750	101,649
2022-06-22	62.300	62.300	58.800	59.200	57.039	227,795
2022-06-21	61.600	63.200	59.800	61.600	59.352	387,548
2022-06-20	65.000	65.900	61.800	61.900	59.641	187,773
2022-06-17	66.200	67.200	64.500	65.600	63.206	207,673
2022-06-16	70.100	70.800	66.300	67.800	65.326	294,333
2022-06-15	69.900	71.000	68.600	69.300	66.771	153,061
2022-06-14	69.600	70.000	67.500	69.200	66.674	183,222
2022-06-13	71.000	71.000	66.700	69.500	66.963	342,911
2022-06-10	72.300	72.500	69.900	70.500	67.927	506,968
2022-06-09	74.900	74.900	72.800	73.200	70.528	265,663
2022-06-08	72.900	76.200	72.000	74.300	71.588	498,710
2022-06-07	74.000	74.700	72.700	72.800	70.143	187,549
2022-06-06	74.100	74.200	72.700	73.200	70.528	309,296
2022-06-02	75.300	75.300	72.900	74.200	71.492	266,601
2022-06-01	73.700	75.800	72.400	74.800	72.070	651,276
2022-05-31	71.900	75.200	70.800	73.000	70.336	581,020
2022-05-30	71.000	72.300	70.000	70.900	68.312	244,088
2022-05-27	71.000	72.300	69.700	70.500	67.927	218,109
2022-05-26	69.900	73.300	68.000	69.400	66.867	820,211
2022-05-25	66.000	70.100	65.800	69.500	66.963	588,665
2022-05-24	72.300	72.800	66.500	67.300	64.844	768,343
2022-05-23	73.000	76.000	69.700	71.500	68.890	699,901
2022-05-20	69.000	74.600	68.600	73.000	70.336	1,256,394
2022-05-19	66.100	69.300	63.500	69.300	66.771	511,514
2022-05-18	67.500	69.400	66.000	67.100	64.651	575,082
2022-05-17	65.200	67.600	62.900	67.100	64.651	704,612
2022-05-16	63.500	66.700	62.700	63.500	61.182	478,785

← NewerPage 18 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.