Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 167.50 | 167.50 | 158.00 | 159.50 | 158.07 | 916,113 |
| 2025-07-25 | 168.00 | 169.00 | 165.50 | 166.00 | 164.51 | 419,592 |
| 2025-07-24 | 168.50 | 169.50 | 166.00 | 168.50 | 166.98 | 637,201 |
| 2025-07-23 | 176.00 | 176.00 | 164.00 | 168.50 | 166.98 | 2,158,020 |
| 2025-07-22 | 189.50 | 191.00 | 171.00 | 173.00 | 171.44 | 1,456,453 |
| 2025-07-21 | 177.50 | 189.50 | 175.50 | 189.50 | 187.80 | 1,225,332 |
| 2025-07-18 | 175.00 | 176.00 | 172.00 | 174.00 | 172.43 | 271,053 |
| 2025-07-17 | 170.00 | 174.50 | 170.00 | 174.00 | 172.43 | 281,222 |
| 2025-07-16 | 165.50 | 169.00 | 165.50 | 168.50 | 166.98 | 179,200 |
| 2025-07-15 | 168.00 | 168.00 | 164.00 | 164.00 | 162.52 | 294,448 |
| 2025-07-14 | 173.00 | 173.00 | 166.00 | 166.00 | 164.51 | 273,685 |
| 2025-07-11 | 173.50 | 178.50 | 172.00 | 172.00 | 170.45 | 584,081 |
| 2025-07-10 | 171.00 | 173.50 | 170.50 | 172.00 | 170.45 | 302,037 |
| 2025-07-09 | 170.50 | 173.00 | 170.00 | 170.00 | 168.47 | 313,032 |
| 2025-07-08 | 170.50 | 172.00 | 168.50 | 170.00 | 168.47 | 330,010 |
| 2025-07-07 | 172.50 | 172.50 | 168.50 | 171.00 | 169.46 | 349,060 |
| 2025-07-04 | 181.00 | 181.50 | 171.50 | 171.50 | 169.96 | 2,471,475 |
| 2025-07-03 | 187.00 | 187.50 | 179.00 | 183.50 | 181.85 | 3,690,022 |
| 2025-07-02 | 175.00 | 184.50 | 171.50 | 184.50 | 182.84 | 3,233,127 |
| 2025-07-01 | 163.00 | 178.50 | 163.00 | 175.00 | 173.43 | 7,016,501 |
| 2025-06-30 | 159.50 | 169.50 | 159.50 | 165.50 | 164.01 | 7,683,849 |
| 2025-06-27 | 144.00 | 157.00 | 144.00 | 157.00 | 155.59 | 1,516,515 |
| 2025-06-26 | 151.50 | 151.50 | 143.00 | 143.00 | 141.71 | 410,106 |
| 2025-06-25 | 149.00 | 154.00 | 148.50 | 148.50 | 147.16 | 838,202 |
| 2025-06-24 | 146.50 | 153.50 | 146.50 | 150.00 | 147.07 | 686,327 |
| 2025-06-23 | 139.50 | 147.00 | 139.00 | 144.50 | 141.67 | 347,105 |
| 2025-06-20 | 149.00 | 151.50 | 141.50 | 144.00 | 141.18 | 751,020 |
| 2025-06-19 | 147.00 | 148.00 | 144.00 | 144.00 | 141.18 | 269,196 |
| 2025-06-18 | 146.00 | 150.00 | 146.00 | 147.50 | 144.61 | 232,008 |
| 2025-06-17 | 150.00 | 153.50 | 147.00 | 147.00 | 144.12 | 770,873 |
| 2025-06-16 | 148.50 | 149.50 | 145.50 | 147.50 | 144.61 | 448,065 |
| 2025-06-13 | 152.00 | 156.00 | 149.00 | 149.00 | 146.08 | 869,220 |
| 2025-06-12 | 155.00 | 160.50 | 152.50 | 152.50 | 149.52 | 2,233,147 |
| 2025-06-11 | 143.00 | 155.00 | 141.50 | 155.00 | 151.97 | 1,822,704 |
| 2025-06-10 | 145.50 | 148.00 | 140.00 | 141.00 | 138.24 | 1,577,218 |
| 2025-06-09 | 138.00 | 143.00 | 137.00 | 143.00 | 140.20 | 599,001 |
| 2025-06-06 | 132.50 | 132.50 | 128.50 | 130.00 | 127.46 | 67,760 |
| 2025-06-05 | 129.00 | 132.50 | 129.00 | 131.00 | 128.44 | 87,385 |
| 2025-06-04 | 125.00 | 131.00 | 125.00 | 129.00 | 126.48 | 465,192 |
| 2025-06-03 | 130.50 | 131.50 | 121.50 | 124.00 | 121.57 | 442,279 |
| 2025-06-02 | 137.50 | 137.50 | 129.00 | 129.50 | 126.97 | 205,008 |
| 2025-05-29 | 138.00 | 139.00 | 136.00 | 136.50 | 133.83 | 163,538 |
| 2025-05-28 | 136.00 | 138.50 | 134.50 | 137.50 | 134.81 | 177,600 |
| 2025-05-27 | 136.00 | 137.00 | 133.00 | 133.50 | 130.89 | 98,050 |
| 2025-05-26 | 140.00 | 140.50 | 136.00 | 136.00 | 133.34 | 162,258 |
| 2025-05-23 | 143.50 | 147.00 | 140.00 | 140.00 | 137.26 | 194,450 |
| 2025-05-22 | 137.50 | 141.50 | 135.50 | 140.00 | 137.26 | 143,060 |
| 2025-05-21 | 135.50 | 140.00 | 135.50 | 138.00 | 135.30 | 94,167 |
| 2025-05-20 | 134.50 | 139.00 | 134.50 | 135.00 | 132.36 | 155,439 |
| 2025-05-19 | 139.00 | 139.00 | 133.00 | 133.00 | 130.40 | 126,030 |
| 2025-05-16 | 139.50 | 141.50 | 138.50 | 139.00 | 136.28 | 111,500 |
| 2025-05-15 | 142.50 | 142.50 | 139.00 | 139.00 | 136.28 | 128,002 |
| 2025-05-14 | 140.00 | 142.00 | 139.50 | 140.00 | 137.26 | 252,210 |
| 2025-05-13 | 143.00 | 143.50 | 138.00 | 138.50 | 135.79 | 238,554 |
| 2025-05-12 | 138.50 | 141.00 | 137.00 | 139.00 | 136.28 | 134,126 |
| 2025-05-09 | 140.50 | 140.50 | 135.50 | 137.50 | 134.81 | 114,142 |
| 2025-05-08 | 135.00 | 139.00 | 135.00 | 139.00 | 136.28 | 218,011 |
| 2025-05-07 | 137.50 | 138.00 | 131.50 | 132.50 | 129.91 | 147,003 |
| 2025-05-06 | 138.00 | 141.00 | 136.50 | 136.50 | 133.83 | 160,042 |
| 2025-05-05 | 145.50 | 146.00 | 136.00 | 140.00 | 137.26 | 311,004 |
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.