Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 146.00 | 152.00 | 144.00 | 151.00 | 151.00 | 558,353 |
| 2026-07-20 | 148.50 | 148.50 | 136.50 | 142.50 | 142.50 | 710,238 |
| 2026-07-17 | 157.00 | 159.00 | 147.00 | 148.00 | 148.00 | 893,027 |
| 2026-07-16 | 164.50 | 166.50 | 160.00 | 163.00 | 163.00 | 444,003 |
| 2026-07-15 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 600,294 |
| 2026-07-14 | 175.50 | 176.00 | 158.50 | 166.00 | 166.00 | 1,538,201 |
| 2026-07-13 | 187.00 | 189.00 | 174.00 | 175.50 | 175.50 | 1,064,160 |
| 2026-07-10 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2026-07-09 | 196.00 | 197.50 | 185.50 | 185.50 | 185.50 | 1,055,915 |
| 2026-07-08 | 200.00 | 200.00 | 189.50 | 196.00 | 196.00 | 1,019,601 |
| 2026-07-07 | 202.00 | 205.00 | 189.00 | 191.00 | 191.00 | 1,271,379 |
| 2026-07-06 | 210.00 | 218.00 | 200.00 | 201.00 | 201.00 | 1,429,185 |
| 2026-07-03 | 211.00 | 229.50 | 203.50 | 208.00 | 208.00 | 2,777,110 |
| 2026-07-02 | 196.50 | 214.00 | 191.50 | 214.00 | 214.00 | 1,682,234 |
| 2026-07-01 | 216.00 | 222.00 | 198.50 | 198.50 | 198.50 | 2,598,152 |
| 2026-06-30 | 217.50 | 217.50 | 205.50 | 214.50 | 214.50 | 5,179,226 |
| 2026-06-29 | 197.00 | 205.50 | 193.00 | 205.50 | 205.50 | 2,997,408 |
| 2026-06-26 | 180.00 | 198.00 | 174.50 | 187.00 | 187.00 | 3,467,376 |
| 2026-06-25 | 192.00 | 192.00 | 176.50 | 180.00 | 180.00 | 1,075,261 |
| 2026-06-24 | 182.50 | 191.50 | 180.50 | 189.00 | 187.30 | 647,615 |
| 2026-06-23 | 197.00 | 197.00 | 184.00 | 186.50 | 184.82 | 840,969 |
| 2026-06-22 | 189.50 | 200.00 | 188.50 | 193.00 | 191.26 | 1,216,034 |
| 2026-06-18 | 182.50 | 187.00 | 182.00 | 184.50 | 182.84 | 733,101 |
| 2026-06-17 | 180.00 | 182.50 | 178.00 | 182.50 | 180.86 | 448,075 |
| 2026-06-16 | 185.00 | 185.00 | 177.50 | 178.00 | 176.40 | 661,485 |
| 2026-06-15 | 184.00 | 187.00 | 180.00 | 183.00 | 181.35 | 707,100 |
| 2026-06-12 | 186.00 | 187.00 | 177.00 | 178.00 | 176.40 | 959,050 |
| 2026-06-11 | 175.50 | 179.00 | 163.00 | 173.50 | 171.94 | 1,977,805 |
| 2026-06-10 | 190.00 | 203.50 | 175.00 | 175.00 | 173.43 | 1,949,588 |
| 2026-06-09 | 192.50 | 193.00 | 186.00 | 189.50 | 187.80 | 791,095 |
| 2026-06-08 | 183.00 | 193.50 | 183.00 | 190.00 | 188.29 | 990,110 |
| 2026-06-05 | 196.00 | 204.50 | 191.00 | 203.00 | 201.17 | 1,273,571 |
| 2026-06-04 | 216.00 | 216.00 | 197.50 | 197.50 | 195.72 | 1,956,380 |
| 2026-06-03 | 226.00 | 227.00 | 216.50 | 218.00 | 216.04 | 1,159,195 |
| 2026-06-02 | 220.00 | 229.00 | 214.00 | 223.00 | 220.99 | 2,387,420 |
| 2026-06-01 | 212.00 | 229.50 | 210.50 | 219.00 | 217.03 | 1,777,066 |
| 2026-05-29 | 219.50 | 220.00 | 206.00 | 212.00 | 210.09 | 1,682,299 |
| 2026-05-28 | 224.50 | 228.00 | 206.00 | 212.50 | 210.59 | 2,098,126 |
| 2026-05-27 | 226.50 | 235.00 | 212.00 | 224.50 | 222.48 | 3,001,995 |
| 2026-05-26 | 240.00 | 245.00 | 224.50 | 224.50 | 222.48 | 3,220,922 |
| 2026-05-25 | 229.00 | 249.00 | 229.00 | 249.00 | 246.76 | 1,511,360 |
| 2026-05-22 | 213.50 | 227.00 | 213.50 | 227.00 | 224.96 | 1,268,086 |
| 2026-05-21 | 202.00 | 208.50 | 201.50 | 206.50 | 204.64 | 639,826 |
| 2026-05-20 | 193.00 | 196.00 | 190.00 | 192.50 | 190.77 | 567,154 |
| 2026-05-19 | 211.00 | 211.00 | 195.00 | 195.00 | 193.25 | 689,150 |
| 2026-05-18 | 205.00 | 208.00 | 198.00 | 208.00 | 206.13 | 661,410 |
| 2026-05-15 | 212.00 | 215.00 | 207.00 | 208.00 | 206.13 | 961,324 |
| 2026-05-14 | 205.50 | 209.50 | 200.00 | 207.00 | 205.14 | 678,435 |
| 2026-05-13 | 204.50 | 206.00 | 193.50 | 202.00 | 200.18 | 1,371,580 |
| 2026-05-12 | 227.00 | 227.00 | 208.50 | 212.50 | 210.59 | 1,796,976 |
| 2026-05-11 | 221.50 | 240.00 | 217.00 | 226.00 | 223.97 | 6,061,716 |
| 2026-05-08 | 220.00 | 224.00 | 211.00 | 219.00 | 217.03 | 7,247,360 |
| 2026-05-07 | 200.00 | 204.00 | 199.50 | 204.00 | 202.17 | 2,841,135 |
| 2026-05-06 | 190.00 | 190.50 | 176.00 | 185.50 | 183.83 | 5,560,237 |
| 2026-05-05 | 159.50 | 173.50 | 159.50 | 173.50 | 171.94 | 1,826,885 |
| 2026-05-04 | 156.00 | 163.00 | 155.00 | 158.00 | 156.58 | 876,050 |
| 2026-04-30 | 159.50 | 163.50 | 153.00 | 153.00 | 151.62 | 1,017,301 |
| 2026-04-29 | 153.00 | 169.50 | 151.00 | 158.50 | 157.07 | 1,554,053 |
| 2026-04-28 | 161.00 | 165.50 | 155.50 | 156.00 | 154.60 | 1,295,261 |
| 2026-04-27 | 166.50 | 168.50 | 155.00 | 163.50 | 162.03 | 2,019,101 |
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.