Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 155.00 | 156.50 | 153.00 | 154.00 | 150.99 | 122,120 |
| 2025-01-22 | 159.00 | 160.00 | 156.50 | 158.50 | 155.40 | 126,000 |
| 2025-01-21 | 160.00 | 161.00 | 158.00 | 158.50 | 155.40 | 79,000 |
| 2025-01-20 | 155.50 | 160.50 | 154.50 | 160.00 | 156.87 | 185,000 |
| 2025-01-17 | 160.00 | 160.00 | 154.50 | 154.50 | 151.48 | 107,000 |
| 2025-01-16 | 157.00 | 158.00 | 155.00 | 158.00 | 154.91 | 110,000 |
| 2025-01-15 | 155.50 | 157.00 | 153.00 | 153.50 | 150.50 | 78,000 |
| 2025-01-14 | 153.50 | 156.50 | 153.50 | 155.50 | 152.46 | 129,000 |
| 2025-01-13 | 158.50 | 158.50 | 152.00 | 153.00 | 150.01 | 466,000 |
| 2025-01-10 | 162.00 | 164.00 | 160.00 | 161.50 | 158.34 | 212,000 |
| 2025-01-09 | 170.50 | 170.50 | 162.50 | 162.50 | 159.32 | 213,000 |
| 2025-01-08 | 172.50 | 174.00 | 168.00 | 168.00 | 164.71 | 364,000 |
| 2025-01-07 | 179.50 | 181.50 | 175.00 | 175.00 | 171.58 | 312,000 |
| 2025-01-06 | 177.00 | 178.50 | 175.50 | 177.00 | 173.54 | 164,000 |
| 2025-01-03 | 179.50 | 180.50 | 173.00 | 174.50 | 171.09 | 207,000 |
| 2025-01-02 | 182.00 | 182.00 | 175.00 | 177.00 | 173.54 | 372,000 |
| 2024-12-31 | 177.00 | 182.00 | 174.50 | 182.00 | 178.44 | 434,000 |
| 2024-12-30 | 182.00 | 183.00 | 174.00 | 177.00 | 173.54 | 485,000 |
| 2024-12-27 | 183.00 | 189.00 | 181.50 | 183.00 | 179.42 | 862,000 |
| 2024-12-26 | 188.00 | 188.00 | 181.50 | 182.50 | 178.93 | 426,000 |
| 2024-12-25 | 188.00 | 190.50 | 185.00 | 186.00 | 182.36 | 482,000 |
| 2024-12-24 | 195.00 | 195.50 | 187.00 | 187.00 | 183.34 | 1,035,000 |
| 2024-12-23 | 196.00 | 198.50 | 192.00 | 195.00 | 191.18 | 1,932,000 |
| 2024-12-20 | 183.00 | 190.00 | 180.50 | 190.00 | 186.28 | 2,024,000 |
| 2024-12-19 | 175.00 | 185.00 | 175.00 | 180.00 | 176.48 | 810,000 |
| 2024-12-18 | 178.00 | 182.00 | 176.00 | 181.50 | 177.95 | 872,000 |
| 2024-12-17 | 171.50 | 185.00 | 171.50 | 180.50 | 176.97 | 2,445,000 |
| 2024-12-16 | 163.00 | 175.00 | 163.00 | 171.00 | 167.65 | 1,273,000 |
| 2024-12-13 | 167.00 | 169.50 | 162.50 | 162.50 | 159.32 | 339,000 |
| 2024-12-12 | 173.00 | 176.50 | 165.00 | 167.00 | 163.73 | 905,000 |
| 2024-12-11 | 174.00 | 182.50 | 170.50 | 172.00 | 168.63 | 1,155,000 |
| 2024-12-10 | 184.00 | 187.00 | 176.00 | 176.00 | 172.56 | 4,065,000 |
| 2024-12-09 | 161.50 | 178.00 | 161.50 | 178.00 | 174.52 | 1,528,000 |
| 2024-12-06 | 159.50 | 171.00 | 159.50 | 162.00 | 158.83 | 961,000 |
| 2024-12-05 | 159.50 | 160.50 | 157.50 | 158.00 | 154.91 | 147,000 |
| 2024-12-04 | 154.00 | 160.50 | 154.00 | 159.00 | 155.89 | 439,000 |
| 2024-12-03 | 155.00 | 155.50 | 153.00 | 153.00 | 150.01 | 64,000 |
| 2024-12-02 | 158.00 | 158.00 | 153.00 | 153.50 | 150.50 | 109,000 |
| 2024-11-29 | 151.50 | 155.00 | 151.50 | 155.00 | 151.97 | 121,000 |
| 2024-11-28 | 152.50 | 153.00 | 151.00 | 153.00 | 150.01 | 151,000 |
| 2024-11-27 | 158.00 | 158.00 | 151.50 | 151.50 | 148.54 | 184,000 |
| 2024-11-26 | 158.00 | 158.50 | 156.00 | 157.00 | 153.93 | 54,000 |
| 2024-11-25 | 159.50 | 159.50 | 156.00 | 159.50 | 156.38 | 125,000 |
| 2024-11-22 | 157.50 | 159.00 | 155.00 | 155.50 | 152.46 | 112,000 |
| 2024-11-21 | 157.50 | 160.50 | 155.50 | 156.50 | 153.44 | 104,000 |
| 2024-11-20 | 161.00 | 161.00 | 156.50 | 158.50 | 155.40 | 111,729 |
| 2024-11-19 | 156.00 | 161.00 | 155.50 | 161.00 | 157.85 | 217,000 |
| 2024-11-18 | 159.50 | 159.50 | 153.50 | 155.50 | 152.46 | 290,000 |
| 2024-11-15 | 151.00 | 164.00 | 151.00 | 159.50 | 156.38 | 712,000 |
| 2024-11-14 | 169.00 | 170.00 | 152.50 | 152.50 | 149.52 | 1,488,000 |
| 2024-11-13 | 169.00 | 170.50 | 168.00 | 169.00 | 165.69 | 128,000 |
| 2024-11-12 | 171.00 | 172.00 | 169.00 | 169.00 | 165.69 | 109,000 |
| 2024-11-11 | 171.00 | 172.00 | 169.50 | 172.00 | 168.63 | 126,000 |
| 2024-11-08 | 178.50 | 178.50 | 170.00 | 171.00 | 167.65 | 286,000 |
| 2024-11-07 | 174.00 | 177.00 | 173.50 | 176.00 | 172.56 | 156,000 |
| 2024-11-06 | 172.50 | 176.00 | 172.00 | 174.00 | 170.60 | 151,000 |
| 2024-11-05 | 170.50 | 174.00 | 170.50 | 172.00 | 168.63 | 92,000 |
| 2024-11-04 | 175.00 | 179.00 | 172.00 | 172.00 | 168.63 | 224,000 |
| 2024-11-01 | 168.00 | 174.50 | 168.00 | 174.50 | 171.09 | 168,000 |
| 2024-10-30 | 171.50 | 177.50 | 171.50 | 171.50 | 168.14 | 282,000 |
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.