Progate Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	86.000	86.400	81.400	81.800	78.815	345,625
2022-02-11	89.000	89.300	85.900	86.400	83.247	403,352
2022-02-10	92.500	93.100	88.100	90.000	86.715	402,193
2022-02-09	86.200	93.600	85.900	91.500	88.161	465,107
2022-02-08	84.500	85.900	84.500	84.900	81.801	123,461
2022-02-07	82.300	85.000	82.300	84.400	81.320	160,849
2022-01-26	82.000	82.700	80.900	81.500	78.525	175,067
2022-01-25	83.000	83.700	80.900	82.000	79.007	209,084
2022-01-24	84.600	84.700	80.300	83.800	80.742	293,250
2022-01-21	87.000	87.300	85.000	85.000	81.898	201,757
2022-01-20	87.300	89.300	85.100	88.000	84.788	240,562
2022-01-19	89.000	89.500	85.000	87.300	84.114	252,690
2022-01-18	86.800	91.100	85.700	90.300	87.004	669,292
2022-01-17	83.000	88.200	81.300	87.000	83.825	453,129
2022-01-14	86.200	86.700	80.000	82.500	79.489	653,917
2022-01-13	89.000	91.300	84.700	86.000	82.861	452,354
2022-01-12	98.000	98.500	84.500	89.700	86.426	1,976,648
2022-01-11	101.00	102.00	97.100	97.800	94.231	705,612
2022-01-10	102.00	102.00	99.000	100.50	96.832	777,948
2022-01-07	102.00	105.00	99.700	101.00	97.314	591,409
2022-01-06	104.00	104.50	101.50	103.00	99.241	378,570
2022-01-05	109.00	114.50	103.50	105.50	101.65	823,806
2022-01-04	104.00	111.00	104.00	110.00	105.99	1,361,359
2022-01-03	105.00	105.00	101.00	104.00	100.20	319,673
2021-12-30	99.700	106.00	99.700	104.00	100.20	423,021
2021-12-29	101.50	101.50	99.400	99.500	95.869	299,765
2021-12-28	102.50	102.50	100.50	101.50	97.796	177,469
2021-12-27	101.00	103.50	99.700	101.00	97.314	237,806
2021-12-24	102.50	103.00	99.600	101.00	97.314	525,290
2021-12-23	104.00	105.50	101.00	102.50	98.759	238,941
2021-12-22	103.50	106.50	102.00	103.00	99.241	385,347
2021-12-21	101.50	106.50	99.500	105.00	101.17	626,116
2021-12-20	102.00	103.50	99.700	100.50	96.832	260,731
2021-12-17	106.00	106.00	101.00	102.00	98.277	497,363
2021-12-16	106.00	108.50	104.00	105.50	101.65	992,283
2021-12-15	99.700	106.50	97.800	102.00	98.277	862,021
2021-12-14	108.00	109.50	97.000	100.00	96.350	2,455,056
2021-12-13	111.00	113.50	106.50	109.00	105.02	1,262,505
2021-12-10	115.00	116.50	107.00	112.50	108.39	988,704
2021-12-09	114.00	120.50	112.00	113.50	109.36	1,240,216
2021-12-08	124.00	124.00	112.50	115.50	111.28	2,184,362
2021-12-07	120.00	130.00	115.50	124.50	119.96	2,492,433
2021-12-06	111.00	121.00	106.50	121.00	116.58	2,816,044
2021-12-03	106.00	111.00	105.50	107.00	103.09	1,311,864
2021-12-02	102.00	108.50	101.50	107.50	103.58	1,415,645
2021-12-01	101.00	102.50	99.000	102.00	98.277	564,730
2021-11-30	106.50	108.00	99.700	103.00	99.241	1,275,080
2021-11-29	102.00	107.00	97.000	104.00	100.20	1,927,692
2021-11-26	106.50	107.50	99.700	103.00	99.241	1,151,609
2021-11-25	112.50	114.50	100.00	107.00	103.09	2,270,478
2021-11-24	109.00	119.50	108.00	111.00	106.95	2,152,773
2021-11-23	105.50	111.00	104.00	106.50	102.61	1,607,730
2021-11-22	104.00	106.50	101.00	106.00	102.13	1,427,617
2021-11-19	106.00	107.50	99.700	105.50	101.65	1,518,125
2021-11-18	109.00	111.00	104.00	105.50	101.65	1,767,168
2021-11-17	100.50	109.50	99.300	109.00	105.02	2,990,181
2021-11-16	102.50	104.50	95.700	99.800	96.158	1,942,901
2021-11-15	103.00	112.50	99.400	101.50	97.796	3,378,382
2021-11-12	97.500	103.50	97.000	102.50	98.759	2,959,724
2021-11-11	88.500	98.400	87.700	96.300	92.785	3,577,640

← NewerPage 20 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.