Progate Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	63.500	66.700	62.700	63.500	61.182	478,785
2022-05-13	63.300	64.800	61.900	62.600	60.315	433,478
2022-05-12	64.500	66.200	62.400	62.900	60.604	673,077
2022-05-11	66.000	68.400	63.300	65.700	63.302	1,144,888
2022-05-10	61.000	67.400	60.800	66.300	63.880	1,725,659
2022-05-09	60.000	61.500	59.400	60.100	57.907	548,869
2022-05-06	59.400	61.800	56.900	61.200	58.966	255,558
2022-05-05	60.500	64.200	59.900	60.900	58.677	418,605
2022-05-04	59.500	59.900	58.100	59.700	57.521	143,914
2022-05-03	57.000	59.200	57.000	59.200	57.039	148,515
2022-04-29	54.500	58.300	54.500	57.000	54.920	198,180
2022-04-28	53.500	56.100	52.700	54.900	52.896	89,042
2022-04-27	54.000	54.000	50.600	53.500	51.547	146,917
2022-04-26	54.000	55.200	54.000	54.700	52.704	66,908
2022-04-25	57.000	57.200	53.300	54.100	52.126	153,314
2022-04-22	60.000	60.000	57.500	58.100	55.980	230,360
2022-04-21	58.300	63.500	58.300	61.200	58.966	448,271
2022-04-20	56.900	58.900	56.800	58.100	55.980	218,409
2022-04-19	51.300	59.900	50.800	57.100	55.016	393,944
2022-04-18	51.800	52.000	49.300	51.100	49.235	490,281
2022-04-15	56.500	56.500	51.800	52.100	50.199	453,512
2022-04-14	58.200	58.200	55.800	56.700	54.631	89,442
2022-04-13	57.900	58.300	56.300	57.700	55.594	191,506
2022-04-12	60.000	60.000	55.400	57.700	55.594	418,785
2022-04-11	63.100	63.500	60.000	60.700	58.485	303,660
2022-04-08	64.800	66.300	63.600	64.200	61.857	169,033
2022-04-07	63.600	66.300	63.300	64.000	61.664	178,804
2022-04-06	65.100	65.100	63.700	65.000	62.628	160,162
2022-04-01	66.500	66.500	64.700	65.900	63.495	119,612
2022-03-31	68.100	68.100	66.000	66.600	64.169	96,110
2022-03-30	69.700	69.700	66.700	67.700	65.229	147,437
2022-03-29	66.600	69.200	66.600	67.100	64.651	103,104
2022-03-28	68.100	68.100	65.800	66.800	64.362	350,649
2022-03-25	69.500	70.800	67.600	68.900	66.385	243,606
2022-03-24	69.000	72.000	67.300	69.000	66.482	284,288
2022-03-23	70.300	71.300	67.900	68.800	66.289	268,207
2022-03-22	70.400	72.100	69.200	69.800	67.253	210,625
2022-03-21	67.800	70.500	67.600	68.800	66.289	232,008
2022-03-18	68.100	68.100	66.300	66.800	64.362	129,985
2022-03-17	65.400	68.800	63.700	68.800	66.289	293,987
2022-03-16	63.300	65.400	62.300	63.800	61.472	225,381
2022-03-15	67.100	67.300	62.700	63.200	60.893	257,835
2022-03-14	68.400	69.700	65.800	67.600	65.133	418,459
2022-03-11	72.100	72.100	66.400	68.000	65.518	882,990
2022-03-10	71.500	75.100	71.500	73.300	70.625	206,398
2022-03-09	71.500	74.500	70.600	71.600	68.987	369,278
2022-03-08	80.600	80.800	69.800	72.300	69.661	1,178,688
2022-03-07	84.700	84.700	79.700	80.900	77.947	337,678
2022-03-04	84.700	85.200	83.100	83.200	80.163	189,025
2022-03-03	83.100	86.400	83.100	85.200	82.090	371,584
2022-03-02	82.600	83.600	82.000	83.400	80.356	138,492
2022-03-01	85.300	85.400	80.700	83.000	79.971	430,565
2022-02-25	83.900	85.300	83.600	83.700	80.645	194,222
2022-02-24	86.600	86.800	82.700	83.500	80.452	373,946
2022-02-23	85.900	87.300	85.700	87.200	84.017	272,400
2022-02-22	85.000	85.300	83.900	84.700	81.609	283,486
2022-02-21	84.300	88.300	83.800	86.800	83.632	254,073
2022-02-18	84.000	86.200	83.200	86.000	82.861	168,121
2022-02-17	86.500	86.800	83.600	84.400	81.320	218,814
2022-02-16	84.000	87.500	84.000	86.500	83.343	365,134

← NewerPage 19 of 21 · 1,217 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.