Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 170.00 | 171.00 | 169.00 | 170.00 | 166.67 | 101,000 |
| 2024-10-28 | 170.50 | 172.50 | 169.50 | 170.00 | 166.67 | 120,000 |
| 2024-10-25 | 175.00 | 175.00 | 169.50 | 170.50 | 167.16 | 320,000 |
| 2024-10-24 | 177.00 | 178.50 | 173.00 | 173.50 | 170.11 | 169,000 |
| 2024-10-23 | 179.00 | 179.50 | 176.50 | 177.00 | 173.54 | 107,000 |
| 2024-10-22 | 178.50 | 181.00 | 175.50 | 179.00 | 175.50 | 204,000 |
| 2024-10-21 | 174.00 | 178.50 | 174.00 | 178.00 | 174.52 | 250,000 |
| 2024-10-18 | 179.00 | 179.00 | 171.50 | 172.50 | 169.13 | 281,000 |
| 2024-10-17 | 177.00 | 179.50 | 177.00 | 177.00 | 173.54 | 101,000 |
| 2024-10-16 | 175.00 | 179.00 | 175.00 | 177.00 | 173.54 | 106,000 |
| 2024-10-15 | 179.50 | 183.50 | 176.00 | 176.00 | 172.56 | 224,000 |
| 2024-10-14 | 180.00 | 180.50 | 177.00 | 179.00 | 175.50 | 143,000 |
| 2024-10-11 | 176.00 | 181.00 | 175.00 | 179.50 | 175.99 | 282,000 |
| 2024-10-09 | 182.00 | 182.00 | 174.00 | 174.00 | 170.60 | 243,000 |
| 2024-10-08 | 180.00 | 181.50 | 176.00 | 180.00 | 176.48 | 197,000 |
| 2024-10-07 | 179.50 | 181.00 | 178.00 | 180.00 | 176.48 | 184,000 |
| 2024-10-04 | 182.50 | 184.50 | 177.00 | 177.00 | 173.54 | 294,000 |
| 2024-10-01 | 187.00 | 187.00 | 183.00 | 183.50 | 179.91 | 174,000 |
| 2024-09-30 | 188.50 | 191.00 | 185.00 | 185.00 | 181.38 | 301,000 |
| 2024-09-27 | 194.00 | 198.00 | 190.00 | 190.50 | 186.77 | 710,000 |
| 2024-09-26 | 186.50 | 196.00 | 185.00 | 191.00 | 187.26 | 1,406,000 |
| 2024-09-25 | 182.00 | 192.00 | 182.00 | 185.00 | 181.38 | 772,000 |
| 2024-09-24 | 182.50 | 183.50 | 179.00 | 180.00 | 176.48 | 210,000 |
| 2024-09-23 | 184.50 | 187.00 | 182.50 | 183.50 | 179.91 | 178,000 |
| 2024-09-20 | 186.50 | 187.50 | 182.00 | 184.50 | 180.89 | 306,000 |
| 2024-09-19 | 182.00 | 187.00 | 181.00 | 184.00 | 180.40 | 262,000 |
| 2024-09-18 | 187.50 | 187.50 | 181.00 | 181.00 | 177.46 | 263,000 |
| 2024-09-16 | 180.00 | 191.00 | 177.50 | 187.00 | 183.34 | 752,000 |
| 2024-09-13 | 184.00 | 186.00 | 181.00 | 181.50 | 177.95 | 247,000 |
| 2024-09-12 | 179.50 | 189.00 | 178.00 | 184.00 | 180.40 | 844,000 |
| 2024-09-11 | 172.00 | 175.50 | 170.00 | 174.00 | 170.60 | 337,000 |
| 2024-09-10 | 181.00 | 181.00 | 169.00 | 170.00 | 166.67 | 408,000 |
| 2024-09-09 | 175.50 | 181.00 | 174.50 | 178.50 | 175.01 | 252,000 |
| 2024-09-06 | 180.00 | 183.00 | 177.00 | 179.50 | 175.99 | 224,000 |
| 2024-09-05 | 179.00 | 183.50 | 177.50 | 178.00 | 174.52 | 486,000 |
| 2024-09-04 | 176.00 | 181.00 | 174.00 | 176.00 | 172.56 | 719,000 |
| 2024-09-03 | 200.00 | 201.00 | 192.00 | 192.00 | 188.24 | 362,000 |
| 2024-09-02 | 203.00 | 209.50 | 197.50 | 198.50 | 194.62 | 784,000 |
| 2024-08-30 | 202.00 | 203.50 | 199.00 | 199.00 | 195.11 | 201,000 |
| 2024-08-29 | 200.00 | 205.00 | 198.00 | 201.00 | 197.07 | 304,000 |
| 2024-08-28 | 203.50 | 204.00 | 199.50 | 199.50 | 195.60 | 245,000 |
| 2024-08-27 | 199.50 | 204.00 | 197.50 | 202.00 | 198.05 | 253,000 |
| 2024-08-26 | 200.00 | 208.00 | 198.50 | 199.00 | 195.11 | 552,000 |
| 2024-08-23 | 200.50 | 200.50 | 192.00 | 198.00 | 194.13 | 561,000 |
| 2024-08-22 | 198.50 | 204.50 | 198.50 | 200.50 | 196.58 | 362,000 |
| 2024-08-21 | 199.50 | 202.00 | 195.50 | 198.50 | 194.62 | 328,000 |
| 2024-08-20 | 201.00 | 204.50 | 200.00 | 201.50 | 197.56 | 455,000 |
| 2024-08-19 | 201.00 | 203.00 | 198.50 | 199.50 | 195.60 | 272,000 |
| 2024-08-16 | 202.50 | 204.00 | 197.00 | 199.00 | 195.11 | 660,000 |
| 2024-08-15 | 201.50 | 205.00 | 198.00 | 198.50 | 194.62 | 438,000 |
| 2024-08-14 | 199.83 | 210.71 | 198.84 | 198.84 | 194.95 | 979,516 |
| 2024-08-13 | 199.83 | 200.33 | 194.88 | 195.87 | 192.04 | 430,623 |
| 2024-08-12 | 194.88 | 198.84 | 193.90 | 193.90 | 190.10 | 239,572 |
| 2024-08-09 | 202.80 | 204.28 | 192.91 | 193.90 | 190.10 | 519,578 |
| 2024-08-08 | 191.92 | 203.29 | 191.42 | 194.88 | 191.07 | 832,943 |
| 2024-08-07 | 182.52 | 197.85 | 182.52 | 197.85 | 193.98 | 771,281 |
| 2024-08-06 | 195.38 | 195.38 | 173.12 | 180.05 | 176.52 | 1,359,597 |
| 2024-08-05 | 204.50 | 205.50 | 193.00 | 193.00 | 189.22 | 584,000 |
| 2024-08-02 | 218.50 | 224.50 | 212.50 | 214.00 | 209.81 | 519,000 |
| 2024-08-01 | 224.00 | 225.00 | 221.00 | 222.00 | 217.66 | 359,000 |
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.