Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 142.00 | 145.00 | 141.50 | 145.00 | 142.16 | 317,935 |
| 2025-04-30 | 142.50 | 144.00 | 140.00 | 141.00 | 138.24 | 193,303 |
| 2025-04-29 | 141.00 | 144.00 | 138.00 | 144.00 | 141.18 | 304,363 |
| 2025-04-28 | 134.50 | 143.00 | 133.00 | 141.00 | 138.24 | 596,154 |
| 2025-04-25 | 132.00 | 135.00 | 131.50 | 132.00 | 129.42 | 269,075 |
| 2025-04-24 | 127.00 | 130.00 | 126.00 | 128.00 | 125.50 | 152,029 |
| 2025-04-23 | 125.00 | 127.50 | 124.50 | 127.00 | 124.52 | 230,012 |
| 2025-04-22 | 117.00 | 123.50 | 117.00 | 119.00 | 116.67 | 171,004 |
| 2025-04-21 | 125.00 | 125.00 | 120.00 | 120.50 | 118.14 | 183,044 |
| 2025-04-18 | 129.00 | 129.00 | 124.50 | 125.50 | 123.04 | 159,232 |
| 2025-04-17 | 123.50 | 129.00 | 122.00 | 127.50 | 125.01 | 317,520 |
| 2025-04-16 | 128.00 | 128.50 | 124.50 | 124.50 | 122.06 | 283,728 |
| 2025-04-15 | 122.50 | 131.50 | 122.50 | 130.00 | 127.46 | 408,708 |
| 2025-04-14 | 122.00 | 124.50 | 119.00 | 120.50 | 118.14 | 698,403 |
| 2025-04-11 | 103.00 | 119.00 | 103.00 | 118.50 | 116.18 | 809,861 |
| 2025-04-10 | 110.50 | 113.50 | 110.00 | 113.50 | 111.28 | 579,010 |
| 2025-04-09 | 103.50 | 108.00 | 103.50 | 103.50 | 101.48 | 608,211 |
| 2025-04-08 | 114.50 | 114.50 | 114.50 | 114.50 | 112.26 | 134,037 |
| 2025-04-07 | 127.00 | 127.00 | 127.00 | 127.00 | 124.52 | 14,002 |
| 2025-04-02 | 141.00 | 142.00 | 137.00 | 141.00 | 138.24 | 297,107 |
| 2025-04-01 | 137.00 | 141.00 | 133.00 | 138.00 | 135.30 | 797,708 |
| 2025-03-31 | 145.00 | 146.00 | 137.00 | 137.00 | 134.32 | 656,440 |
| 2025-03-28 | 156.00 | 156.00 | 151.50 | 152.00 | 149.03 | 309,503 |
| 2025-03-27 | 156.50 | 157.50 | 153.00 | 157.50 | 154.42 | 145,522 |
| 2025-03-26 | 157.50 | 159.00 | 156.50 | 157.50 | 154.42 | 71,071 |
| 2025-03-25 | 158.50 | 160.50 | 157.00 | 157.50 | 154.42 | 128,005 |
| 2025-03-24 | 159.50 | 161.00 | 157.00 | 157.00 | 153.93 | 131,108 |
| 2025-03-21 | 162.50 | 162.50 | 159.00 | 159.50 | 156.38 | 88,081 |
| 2025-03-20 | 162.50 | 162.50 | 158.50 | 160.50 | 157.36 | 134,141 |
| 2025-03-19 | 163.00 | 165.50 | 159.00 | 159.00 | 155.89 | 198,221 |
| 2025-03-18 | 163.50 | 168.00 | 162.00 | 162.00 | 158.83 | 568,130 |
| 2025-03-17 | 160.50 | 161.00 | 156.00 | 156.00 | 152.95 | 210,223 |
| 2025-03-14 | 158.50 | 160.50 | 158.00 | 158.00 | 154.91 | 196,299 |
| 2025-03-13 | 165.00 | 168.00 | 158.50 | 158.50 | 155.40 | 300,345 |
| 2025-03-12 | 166.00 | 168.00 | 163.00 | 164.50 | 161.28 | 248,110 |
| 2025-03-11 | 175.00 | 176.50 | 162.50 | 164.50 | 161.28 | 880,274 |
| 2025-03-10 | 179.00 | 181.00 | 175.50 | 180.50 | 176.97 | 322,492 |
| 2025-03-07 | 176.50 | 187.00 | 176.50 | 178.00 | 174.52 | 1,032,014 |
| 2025-03-06 | 179.50 | 182.00 | 177.00 | 177.00 | 173.54 | 299,048 |
| 2025-03-05 | 181.00 | 182.50 | 175.50 | 179.00 | 175.50 | 436,162 |
| 2025-03-04 | 175.00 | 179.50 | 171.00 | 179.50 | 175.99 | 313,339 |
| 2025-03-03 | 179.50 | 182.00 | 176.50 | 177.50 | 174.03 | 745,106 |
| 2025-02-27 | 170.00 | 182.50 | 170.00 | 179.00 | 175.50 | 1,021,455 |
| 2025-02-26 | 173.50 | 175.00 | 169.00 | 169.00 | 165.69 | 229,475 |
| 2025-02-25 | 173.50 | 176.50 | 173.50 | 174.50 | 171.09 | 184,002 |
| 2025-02-24 | 179.00 | 179.50 | 175.50 | 177.50 | 174.03 | 281,590 |
| 2025-02-21 | 178.00 | 181.00 | 175.00 | 181.00 | 177.46 | 387,101 |
| 2025-02-20 | 177.00 | 179.50 | 174.50 | 179.00 | 175.50 | 208,815 |
| 2025-02-19 | 178.00 | 180.50 | 176.50 | 176.50 | 173.05 | 214,051 |
| 2025-02-18 | 174.50 | 181.00 | 174.50 | 178.00 | 174.52 | 396,146 |
| 2025-02-17 | 174.50 | 176.50 | 173.00 | 174.50 | 171.09 | 154,209 |
| 2025-02-14 | 177.00 | 180.50 | 173.00 | 173.00 | 169.62 | 272,158 |
| 2025-02-13 | 171.50 | 182.00 | 171.50 | 178.00 | 174.52 | 502,110 |
| 2025-02-12 | 174.50 | 175.00 | 171.50 | 171.50 | 168.14 | 137,103 |
| 2025-02-11 | 175.50 | 176.50 | 171.50 | 173.50 | 170.11 | 195,249 |
| 2025-02-10 | 173.50 | 177.50 | 172.00 | 174.00 | 170.60 | 294,024 |
| 2025-02-07 | 176.00 | 184.50 | 176.00 | 179.00 | 175.50 | 620,842 |
| 2025-02-06 | 187.00 | 187.00 | 177.00 | 178.50 | 175.01 | 970,007 |
| 2025-02-05 | 162.00 | 177.50 | 160.00 | 177.50 | 174.03 | 596,314 |
| 2025-02-04 | 155.50 | 163.00 | 155.50 | 161.50 | 158.34 | 321,037 |
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.