Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 182.50 | 191.00 | 182.50 | 187.00 | 185.32 | 2,516,339 |
| 2025-10-20 | 186.50 | 186.50 | 179.50 | 183.00 | 181.35 | 978,300 |
| 2025-10-17 | 183.50 | 188.00 | 182.00 | 185.00 | 183.34 | 755,209 |
| 2025-10-16 | 182.50 | 190.50 | 180.00 | 185.00 | 183.34 | 2,165,057 |
| 2025-10-15 | 185.00 | 186.00 | 178.00 | 185.50 | 183.83 | 1,317,467 |
| 2025-10-14 | 187.00 | 192.00 | 181.50 | 185.00 | 183.34 | 2,981,540 |
| 2025-10-13 | 172.50 | 185.50 | 172.50 | 183.00 | 181.35 | 1,490,405 |
| 2025-10-09 | 186.00 | 187.50 | 179.50 | 180.50 | 178.88 | 1,918,317 |
| 2025-10-08 | 188.50 | 189.00 | 181.50 | 185.00 | 183.34 | 3,374,026 |
| 2025-10-07 | 176.50 | 186.00 | 175.50 | 184.00 | 182.35 | 3,006,341 |
| 2025-10-03 | 168.50 | 181.00 | 168.00 | 176.50 | 174.91 | 3,237,539 |
| 2025-10-02 | 163.00 | 172.00 | 161.00 | 169.00 | 167.48 | 1,476,170 |
| 2025-10-01 | 158.00 | 164.50 | 157.50 | 160.00 | 158.56 | 518,001 |
| 2025-09-30 | 156.00 | 159.00 | 153.50 | 156.50 | 155.09 | 327,000 |
| 2025-09-29 | 153.50 | 153.50 | 153.50 | 153.50 | 152.12 | 0 |
| 2025-09-26 | 161.50 | 161.50 | 152.50 | 153.50 | 152.12 | 668,500 |
| 2025-09-25 | 160.00 | 162.00 | 157.50 | 159.00 | 157.57 | 366,000 |
| 2025-09-24 | 165.50 | 166.00 | 160.50 | 161.00 | 159.55 | 485,150 |
| 2025-09-23 | 165.00 | 169.00 | 164.00 | 165.50 | 164.01 | 526,044 |
| 2025-09-22 | 164.50 | 165.50 | 163.00 | 165.00 | 163.52 | 203,515 |
| 2025-09-19 | 165.00 | 167.00 | 162.00 | 162.50 | 161.04 | 405,109 |
| 2025-09-18 | 161.00 | 167.00 | 160.00 | 165.00 | 163.52 | 608,210 |
| 2025-09-17 | 159.50 | 162.50 | 158.50 | 161.00 | 159.55 | 336,190 |
| 2025-09-16 | 158.00 | 160.50 | 156.00 | 160.00 | 158.56 | 394,319 |
| 2025-09-15 | 159.50 | 160.50 | 155.50 | 157.00 | 155.59 | 420,131 |
| 2025-09-12 | 161.00 | 162.50 | 158.00 | 159.00 | 157.57 | 595,169 |
| 2025-09-11 | 169.00 | 171.00 | 158.50 | 159.50 | 158.07 | 2,263,044 |
| 2025-09-10 | 171.00 | 172.50 | 169.00 | 169.00 | 167.48 | 589,738 |
| 2025-09-09 | 174.50 | 175.50 | 169.00 | 170.00 | 168.47 | 856,106 |
| 2025-09-08 | 171.50 | 175.50 | 171.50 | 172.50 | 170.95 | 571,154 |
| 2025-09-05 | 174.50 | 174.50 | 171.00 | 171.00 | 169.46 | 569,611 |
| 2025-09-04 | 173.00 | 175.00 | 169.00 | 174.00 | 172.43 | 722,389 |
| 2025-09-03 | 169.00 | 175.00 | 168.50 | 174.00 | 172.43 | 1,036,100 |
| 2025-09-02 | 174.50 | 175.00 | 167.00 | 168.50 | 166.98 | 1,083,337 |
| 2025-09-01 | 182.00 | 182.00 | 168.00 | 171.50 | 169.96 | 2,218,229 |
| 2025-08-29 | 193.00 | 194.00 | 178.50 | 180.00 | 178.38 | 4,552,341 |
| 2025-08-28 | 204.00 | 220.00 | 183.50 | 188.00 | 186.31 | 20,901,385 |
| 2025-08-27 | 183.00 | 200.00 | 182.50 | 200.00 | 198.20 | 3,827,387 |
| 2025-08-26 | 178.50 | 183.50 | 174.50 | 182.00 | 180.36 | 697,355 |
| 2025-08-25 | 177.50 | 180.50 | 176.00 | 177.00 | 175.41 | 432,050 |
| 2025-08-22 | 177.50 | 177.50 | 172.50 | 174.50 | 172.93 | 292,070 |
| 2025-08-21 | 173.00 | 178.50 | 173.00 | 177.50 | 175.90 | 514,100 |
| 2025-08-20 | 174.50 | 175.50 | 170.00 | 171.00 | 169.46 | 495,008 |
| 2025-08-19 | 174.00 | 177.50 | 171.00 | 176.00 | 174.42 | 733,050 |
| 2025-08-18 | 179.00 | 181.00 | 174.00 | 174.00 | 172.43 | 867,434 |
| 2025-08-15 | 190.00 | 190.00 | 181.00 | 182.00 | 180.36 | 1,839,370 |
| 2025-08-14 | 181.00 | 182.50 | 176.50 | 181.00 | 179.37 | 838,529 |
| 2025-08-13 | 178.00 | 189.00 | 177.00 | 180.50 | 178.88 | 1,979,857 |
| 2025-08-12 | 178.00 | 183.00 | 174.00 | 176.00 | 174.42 | 1,461,200 |
| 2025-08-11 | 176.00 | 183.50 | 175.00 | 179.00 | 177.39 | 2,345,490 |
| 2025-08-08 | 178.00 | 181.50 | 172.00 | 173.50 | 171.94 | 2,218,176 |
| 2025-08-07 | 163.00 | 173.00 | 162.00 | 169.00 | 167.48 | 1,547,315 |
| 2025-08-06 | 169.50 | 171.50 | 162.00 | 162.00 | 160.54 | 1,820,013 |
| 2025-08-05 | 155.00 | 169.00 | 155.00 | 169.00 | 167.48 | 1,742,302 |
| 2025-08-04 | 156.00 | 156.50 | 153.00 | 154.00 | 152.61 | 275,100 |
| 2025-08-01 | 154.00 | 154.00 | 154.00 | 154.00 | 152.61 | 0 |
| 2025-07-31 | 154.00 | 157.50 | 152.50 | 154.00 | 152.61 | 405,180 |
| 2025-07-30 | 157.50 | 159.00 | 154.00 | 154.00 | 152.61 | 444,377 |
| 2025-07-29 | 161.00 | 162.00 | 156.00 | 156.50 | 155.09 | 531,101 |
| 2025-07-28 | 167.50 | 167.50 | 158.00 | 159.50 | 158.07 | 916,113 |
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.