Progate Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	164.50	174.00	163.00	164.50	163.02	4,113,094
2026-04-23	169.50	178.00	153.00	159.50	158.07	6,182,105
2026-04-22	151.50	166.50	151.00	166.50	165.00	3,486,574
2026-04-21	147.00	154.50	145.50	151.50	150.14	1,861,849
2026-04-20	141.50	149.00	140.00	144.50	143.20	1,263,688
2026-04-17	137.00	143.50	134.50	141.00	139.73	1,650,740
2026-04-16	126.50	136.00	126.00	136.00	134.78	1,665,134
2026-04-15	124.50	126.00	124.00	124.00	122.88	200,276
2026-04-14	125.00	125.50	123.00	123.50	122.39	242,168
2026-04-13	121.00	123.50	121.00	123.00	121.89	156,004
2026-04-10	124.50	125.50	122.00	122.00	120.90	187,937
2026-04-09	126.00	126.00	122.50	124.00	122.88	167,125
2026-04-08	123.00	126.00	122.50	126.00	124.87	344,406
2026-04-07	119.00	121.00	117.50	119.50	118.43	173,245
2026-04-02	118.00	120.00	116.50	117.50	116.44	174,114
2026-04-01	118.00	118.50	116.50	117.00	115.95	135,483
2026-03-31	118.50	120.00	113.00	114.00	112.97	387,221
2026-03-30	119.50	120.50	118.50	119.00	117.93	258,200
2026-03-27	120.00	124.00	119.00	123.50	122.39	252,245
2026-03-26	121.50	128.00	121.00	121.00	119.91	342,275
2026-03-25	125.00	125.00	124.00	124.50	123.38	137,884
2026-03-24	128.00	128.00	121.00	121.50	120.41	242,336
2026-03-23	124.00	128.50	121.50	124.00	122.88	392,474
2026-03-20	127.00	131.50	124.50	127.00	125.86	355,244
2026-03-19	130.00	130.00	125.00	126.00	124.87	318,321
2026-03-18	131.00	131.00	129.00	130.00	128.83	260,044
2026-03-17	131.00	131.00	128.00	128.00	126.85	208,291
2026-03-16	128.00	131.00	127.50	128.00	126.85	202,024
2026-03-13	124.50	128.00	124.50	127.00	125.86	155,044
2026-03-12	130.00	131.50	126.50	128.00	126.85	266,400
2026-03-11	127.00	130.50	127.00	129.50	128.34	242,100
2026-03-10	126.00	128.00	123.50	125.00	123.88	225,573
2026-03-09	124.00	124.00	119.00	122.50	121.40	433,215
2026-03-06	130.00	136.50	129.50	131.50	130.32	425,574
2026-03-05	132.50	133.00	128.00	129.50	128.34	407,122
2026-03-04	135.00	135.50	127.50	127.50	126.35	574,177
2026-03-03	142.00	146.00	136.50	136.50	135.27	657,049
2026-03-02	137.50	139.50	133.50	137.50	136.26	432,956
2026-02-26	144.50	144.50	139.00	141.00	139.73	430,638
2026-02-25	140.50	144.00	139.00	142.00	140.72	457,444
2026-02-24	137.50	141.00	137.50	139.00	137.75	219,123
2026-02-23	137.50	139.50	134.00	137.50	136.26	389,802
2026-02-11	139.50	139.50	136.50	136.50	135.27	238,136
2026-02-10	138.00	142.00	137.50	139.50	138.25	235,100
2026-02-09	139.00	139.50	136.50	137.00	135.77	344,178
2026-02-06	140.50	140.50	133.00	134.00	132.79	488,001
2026-02-05	137.50	143.00	135.50	141.50	140.23	558,002
2026-02-04	137.00	139.00	136.00	139.00	137.75	202,166
2026-02-03	138.50	139.00	133.00	139.00	137.75	574,344
2026-02-02	139.00	139.50	134.00	136.50	135.27	869,004
2026-01-30	151.50	151.50	141.00	142.00	140.72	840,300
2026-01-29	156.00	158.00	150.50	150.50	149.15	971,021
2026-01-28	163.50	163.50	154.50	155.50	154.10	2,704,101
2026-01-27	154.00	160.00	154.00	160.00	158.56	1,514,350
2026-01-26	146.00	148.00	144.00	145.50	144.19	426,344
2026-01-23	141.50	149.00	141.50	143.50	142.21	763,411
2026-01-22	143.00	143.00	139.00	139.50	138.25	266,544
2026-01-21	142.00	142.50	139.00	139.00	137.75	320,102
2026-01-20	143.50	145.50	142.50	142.50	141.22	175,157
2026-01-19	139.50	145.00	139.50	144.00	142.70	403,590

← NewerPage 3 of 21 · 1,218 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.