Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 139.50 | 145.00 | 139.50 | 144.00 | 142.70 | 403,590 |
| 2026-01-16 | 143.00 | 144.50 | 139.50 | 139.50 | 138.25 | 464,126 |
| 2026-01-15 | 142.00 | 144.00 | 141.00 | 141.50 | 140.23 | 247,108 |
| 2026-01-14 | 141.00 | 148.00 | 141.00 | 144.50 | 143.20 | 412,001 |
| 2026-01-13 | 142.50 | 145.00 | 139.50 | 140.00 | 138.74 | 327,265 |
| 2026-01-12 | 140.50 | 145.00 | 140.50 | 143.00 | 141.71 | 213,101 |
| 2026-01-09 | 141.00 | 142.50 | 137.50 | 140.00 | 138.74 | 260,000 |
| 2026-01-08 | 144.50 | 148.50 | 141.00 | 141.00 | 139.73 | 419,934 |
| 2026-01-07 | 142.00 | 147.00 | 140.50 | 145.00 | 143.70 | 358,041 |
| 2026-01-06 | 138.00 | 144.00 | 138.00 | 142.00 | 140.72 | 259,100 |
| 2026-01-05 | 143.50 | 144.50 | 138.00 | 139.00 | 137.75 | 540,342 |
| 2026-01-02 | 144.50 | 147.50 | 142.50 | 143.00 | 141.71 | 275,051 |
| 2025-12-31 | 142.50 | 145.50 | 141.00 | 144.50 | 143.20 | 275,405 |
| 2025-12-30 | 145.50 | 145.50 | 142.00 | 143.50 | 142.21 | 234,302 |
| 2025-12-29 | 147.00 | 147.00 | 145.00 | 145.50 | 144.19 | 206,167 |
| 2025-12-26 | 146.00 | 150.50 | 145.50 | 147.50 | 146.17 | 231,004 |
| 2025-12-24 | 150.00 | 150.00 | 145.00 | 145.50 | 144.19 | 195,754 |
| 2025-12-23 | 153.00 | 153.00 | 148.00 | 148.00 | 146.67 | 212,002 |
| 2025-12-22 | 146.50 | 151.00 | 146.50 | 151.00 | 149.64 | 193,396 |
| 2025-12-19 | 146.50 | 148.50 | 146.00 | 146.00 | 144.69 | 131,004 |
| 2025-12-18 | 147.00 | 148.00 | 144.50 | 146.00 | 144.69 | 273,024 |
| 2025-12-17 | 150.50 | 152.50 | 149.00 | 149.00 | 147.66 | 152,000 |
| 2025-12-16 | 152.00 | 156.00 | 148.00 | 150.00 | 148.65 | 387,021 |
| 2025-12-15 | 150.50 | 152.50 | 150.50 | 152.00 | 150.63 | 190,035 |
| 2025-12-12 | 159.00 | 159.00 | 152.50 | 154.00 | 152.61 | 513,682 |
| 2025-12-11 | 158.00 | 162.00 | 157.50 | 158.00 | 156.58 | 926,300 |
| 2025-12-10 | 157.00 | 158.00 | 153.50 | 156.00 | 154.60 | 393,800 |
| 2025-12-09 | 161.00 | 164.00 | 153.00 | 156.00 | 154.60 | 1,476,408 |
| 2025-12-08 | 150.00 | 156.50 | 150.00 | 154.00 | 152.61 | 544,895 |
| 2025-12-05 | 152.00 | 152.50 | 149.00 | 149.50 | 148.16 | 214,691 |
| 2025-12-04 | 149.50 | 152.00 | 149.00 | 152.00 | 150.63 | 195,050 |
| 2025-12-03 | 149.00 | 151.00 | 148.00 | 149.50 | 148.16 | 152,076 |
| 2025-12-02 | 149.50 | 155.00 | 149.00 | 149.00 | 147.66 | 328,200 |
| 2025-12-01 | 149.00 | 149.00 | 147.00 | 149.00 | 147.66 | 120,040 |
| 2025-11-28 | 149.00 | 151.00 | 147.50 | 149.50 | 148.16 | 345,459 |
| 2025-11-27 | 148.50 | 150.50 | 145.50 | 146.50 | 145.18 | 276,176 |
| 2025-11-26 | 144.50 | 148.00 | 144.50 | 147.00 | 145.68 | 199,100 |
| 2025-11-25 | 142.50 | 144.50 | 142.50 | 143.50 | 142.21 | 170,000 |
| 2025-11-24 | 138.00 | 142.00 | 138.00 | 141.00 | 139.73 | 190,300 |
| 2025-11-21 | 140.00 | 141.50 | 137.00 | 137.00 | 135.77 | 491,501 |
| 2025-11-20 | 146.50 | 148.50 | 143.50 | 144.00 | 142.70 | 223,000 |
| 2025-11-19 | 142.50 | 145.00 | 141.50 | 144.00 | 142.70 | 246,010 |
| 2025-11-18 | 148.00 | 148.50 | 142.00 | 142.50 | 141.22 | 593,002 |
| 2025-11-17 | 151.00 | 152.00 | 148.00 | 148.50 | 147.16 | 260,334 |
| 2025-11-14 | 147.00 | 151.00 | 147.00 | 149.50 | 148.16 | 440,062 |
| 2025-11-13 | 154.00 | 154.00 | 150.50 | 151.00 | 149.64 | 477,323 |
| 2025-11-12 | 152.50 | 155.00 | 151.00 | 154.00 | 152.61 | 561,114 |
| 2025-11-11 | 159.00 | 159.50 | 153.00 | 153.00 | 151.62 | 719,650 |
| 2025-11-10 | 161.00 | 162.50 | 152.00 | 159.00 | 157.57 | 1,497,070 |
| 2025-11-07 | 167.50 | 169.50 | 164.50 | 166.00 | 164.51 | 571,415 |
| 2025-11-06 | 164.50 | 173.00 | 164.00 | 170.00 | 168.47 | 1,259,521 |
| 2025-11-05 | 162.00 | 163.00 | 159.50 | 162.50 | 161.04 | 518,130 |
| 2025-11-04 | 167.50 | 168.50 | 163.00 | 166.00 | 164.51 | 384,202 |
| 2025-11-03 | 161.00 | 167.50 | 161.00 | 167.00 | 165.50 | 539,130 |
| 2025-10-31 | 163.00 | 166.50 | 160.00 | 162.00 | 160.54 | 804,114 |
| 2025-10-30 | 165.50 | 169.00 | 161.00 | 162.00 | 160.54 | 588,113 |
| 2025-10-29 | 165.00 | 169.00 | 164.00 | 165.50 | 164.01 | 602,000 |
| 2025-10-28 | 168.00 | 168.50 | 163.00 | 163.50 | 162.03 | 673,070 |
| 2025-10-27 | 172.00 | 172.50 | 165.00 | 168.00 | 166.49 | 744,083 |
| 2025-10-23 | 171.00 | 173.50 | 167.50 | 169.00 | 167.48 | 1,083,251 |
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.