Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 88.500 | 98.400 | 87.700 | 96.300 | 92.785 | 3,577,640 |
| 2021-11-10 | 84.900 | 89.000 | 84.600 | 88.500 | 85.270 | 1,167,302 |
| 2021-11-09 | 86.300 | 88.700 | 81.100 | 87.000 | 83.825 | 1,596,886 |
| 2021-11-08 | 88.300 | 89.400 | 85.700 | 87.300 | 84.114 | 742,279 |
| 2021-11-05 | 89.000 | 89.400 | 85.800 | 87.000 | 83.825 | 628,504 |
| 2021-11-04 | 89.100 | 93.200 | 85.900 | 87.400 | 84.210 | 1,218,011 |
| 2021-11-03 | 89.000 | 90.200 | 84.600 | 88.100 | 84.885 | 1,364,071 |
| 2021-11-02 | 92.000 | 95.400 | 89.600 | 90.100 | 86.812 | 3,231,383 |
| 2021-11-01 | 87.000 | 95.700 | 87.000 | 91.000 | 87.679 | 1,963,969 |
| 2021-10-29 | 82.900 | 88.700 | 81.800 | 87.800 | 84.596 | 1,808,278 |
| 2021-10-28 | 80.100 | 83.300 | 76.900 | 82.700 | 79.682 | 1,370,165 |
| 2021-10-27 | 75.000 | 83.200 | 74.700 | 79.800 | 76.888 | 1,037,451 |
| 2021-10-26 | 75.300 | 77.700 | 73.300 | 74.100 | 71.396 | 542,384 |
| 2021-10-25 | 78.900 | 80.100 | 74.700 | 75.700 | 72.937 | 567,204 |
| 2021-10-22 | 80.000 | 80.300 | 75.400 | 78.500 | 75.635 | 537,265 |
| 2021-10-21 | 79.300 | 80.400 | 76.700 | 77.200 | 74.382 | 507,423 |
← NewerPage 21 of 21 · 1,216 trading days
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.