Promate Solutions Corporation (6577.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 138.00 | 140.50 | 137.50 | 138.50 | 138.50 | 118,310 |
| 21 May 2024 | 134.50 | 136.50 | 134.50 | 136.00 | 136.00 | 57,000 |
| 20 May 2024 | 134.50 | 138.50 | 134.50 | 135.50 | 135.50 | 69,000 |
| 17 May 2024 | 134.50 | 134.50 | 132.50 | 133.50 | 133.50 | 42,000 |
| 16 May 2024 | 134.00 | 135.00 | 132.50 | 134.00 | 134.00 | 61,000 |
| 15 May 2024 | 134.00 | 134.50 | 132.00 | 132.50 | 132.50 | 48,000 |
| 14 May 2024 | 132.50 | 134.50 | 131.50 | 131.50 | 131.50 | 58,000 |
| 13 May 2024 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 58,000 |
| 10 May 2024 | 138.00 | 138.00 | 132.00 | 134.00 | 134.00 | 125,000 |
| 09 May 2024 | 139.00 | 143.50 | 136.50 | 136.50 | 136.50 | 169,000 |
| 08 May 2024 | 140.00 | 140.00 | 136.00 | 137.50 | 137.50 | 133,000 |
| 07 May 2024 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 141,000 |
| 06 May 2024 | 136.00 | 136.50 | 134.50 | 135.00 | 135.00 | 73,000 |
| 03 May 2024 | 136.00 | 137.00 | 134.00 | 134.50 | 134.50 | 51,000 |
| 02 May 2024 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 52,000 |
| 30 Apr 2024 | 135.50 | 135.50 | 133.00 | 133.50 | 133.50 | 77,000 |
| 29 Apr 2024 | 134.50 | 136.50 | 134.50 | 135.00 | 135.00 | 51,000 |
| 26 Apr 2024 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 97,000 |
| 25 Apr 2024 | 134.00 | 135.00 | 132.50 | 132.50 | 132.50 | 71,000 |
| 24 Apr 2024 | 132.00 | 134.50 | 132.00 | 134.00 | 134.00 | 147,000 |
| 23 Apr 2024 | 130.00 | 133.00 | 129.50 | 130.50 | 130.50 | 90,000 |
| 22 Apr 2024 | 131.50 | 133.50 | 128.50 | 128.50 | 128.50 | 129,000 |
| 19 Apr 2024 | 132.00 | 133.00 | 128.50 | 131.00 | 131.00 | 198,000 |
| 18 Apr 2024 | 133.50 | 136.00 | 133.50 | 133.50 | 133.50 | 94,000 |
| 17 Apr 2024 | 132.00 | 138.00 | 132.00 | 135.50 | 135.50 | 193,000 |
| 16 Apr 2024 | 135.00 | 136.00 | 130.50 | 131.00 | 131.00 | 446,000 |
| 15 Apr 2024 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | 269,000 |
| 12 Apr 2024 | 142.50 | 143.50 | 141.00 | 143.50 | 143.50 | 154,000 |
| 11 Apr 2024 | 142.00 | 143.50 | 142.00 | 143.00 | 143.00 | 155,000 |
| 10 Apr 2024 | 143.50 | 145.50 | 143.00 | 143.00 | 143.00 | 149,000 |
| 09 Apr 2024 | 144.00 | 146.50 | 142.00 | 142.50 | 142.50 | 245,000 |
| 08 Apr 2024 | 141.50 | 147.00 | 141.50 | 144.00 | 144.00 | 147,000 |
| 03 Apr 2024 | 143.50 | 143.50 | 140.50 | 142.50 | 142.50 | 223,000 |
| 02 Apr 2024 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 424,000 |
| 01 Apr 2024 | 142.00 | 148.00 | 141.00 | 148.00 | 148.00 | 593,000 |
| 29 Mar 2024 | 141.00 | 143.00 | 138.00 | 138.00 | 138.00 | 277,000 |
| 28 Mar 2024 | 146.00 | 147.00 | 140.50 | 141.00 | 141.00 | 593,000 |
| 27 Mar 2024 | 146.00 | 151.50 | 145.00 | 147.50 | 147.50 | 464,000 |
| 26 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 25 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 22 Mar 2024 | 135.50 | 143.50 | 133.50 | 141.00 | 141.00 | 1,184,000 |
| 21 Mar 2024 | 133.00 | 136.00 | 131.00 | 133.00 | 133.00 | 833,000 |
| 20 Mar 2024 | 131.00 | 134.00 | 128.00 | 132.50 | 132.50 | 1,564,000 |
| 19 Mar 2024 | 122.00 | 132.50 | 121.50 | 129.00 | 129.00 | 2,847,000 |
| 18 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 15 Mar 2024 | 127.50 | 128.00 | 115.00 | 116.50 | 116.50 | 2,907,000 |
| 14 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 278,000 |
| 13 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 449,000 |
| 12 Mar 2024 | 101.50 | 105.00 | 101.50 | 105.00 | 105.00 | 411,000 |
| 11 Mar 2024 | 98.90 | 100.50 | 98.70 | 100.50 | 100.50 | 221,000 |
| 08 Mar 2024 | 98.80 | 99.50 | 97.10 | 97.80 | 97.80 | 124,000 |
| 07 Mar 2024 | 98.00 | 98.00 | 97.10 | 97.60 | 97.60 | 42,000 |
| 06 Mar 2024 | 97.80 | 98.40 | 97.50 | 97.50 | 97.50 | 50,000 |
| 05 Mar 2024 | 98.90 | 99.40 | 97.50 | 97.80 | 97.80 | 69,000 |
| 04 Mar 2024 | 98.10 | 98.50 | 97.70 | 98.10 | 98.10 | 51,000 |
| 01 Mar 2024 | 98.40 | 98.40 | 97.50 | 97.60 | 97.60 | 18,000 |
| 29 Feb 2024 | 97.10 | 98.00 | 97.00 | 98.00 | 98.00 | 57,000 |
| 27 Feb 2024 | 98.40 | 98.70 | 97.20 | 97.30 | 97.30 | 90,000 |
| 26 Feb 2024 | 99.00 | 99.00 | 97.50 | 98.10 | 98.10 | 112,000 |
| 23 Feb 2024 | 98.00 | 99.90 | 97.70 | 97.90 | 97.90 | 185,000 |
| 22 Feb 2024 | 96.10 | 97.80 | 95.80 | 97.30 | 97.30 | 111,000 |
| 21 Feb 2024 | 95.90 | 96.30 | 95.40 | 95.70 | 95.70 | 34,000 |
| 20 Feb 2024 | 95.60 | 96.20 | 95.60 | 95.80 | 95.80 | 23,000 |
| 19 Feb 2024 | 95.70 | 96.40 | 95.10 | 95.40 | 95.40 | 65,000 |
| 16 Feb 2024 | 95.00 | 95.90 | 94.20 | 95.70 | 95.70 | 97,000 |
| 15 Feb 2024 | 92.90 | 94.60 | 92.90 | 94.10 | 94.10 | 90,000 |
| 05 Feb 2024 | 93.00 | 93.00 | 92.30 | 92.60 | 92.60 | 44,000 |
| 02 Feb 2024 | 94.00 | 94.30 | 93.20 | 93.50 | 93.50 | 54,000 |
| 01 Feb 2024 | 92.50 | 94.00 | 92.20 | 93.30 | 93.30 | 69,000 |
| 31 Jan 2024 | 92.00 | 92.20 | 91.30 | 91.80 | 91.80 | 40,000 |
| 30 Jan 2024 | 91.90 | 91.90 | 91.30 | 91.40 | 91.40 | 31,000 |
| 29 Jan 2024 | 91.90 | 92.00 | 91.50 | 92.00 | 92.00 | 56,000 |
| 26 Jan 2024 | 92.90 | 92.90 | 91.70 | 92.10 | 92.10 | 27,000 |
| 25 Jan 2024 | 93.10 | 93.10 | 92.00 | 92.30 | 92.30 | 42,000 |
| 24 Jan 2024 | 92.60 | 93.40 | 92.20 | 93.00 | 93.00 | 32,000 |
| 23 Jan 2024 | 92.70 | 92.70 | 91.90 | 92.60 | 92.60 | 37,000 |
| 22 Jan 2024 | 92.90 | 93.30 | 92.00 | 92.40 | 92.40 | 42,000 |
| 19 Jan 2024 | 91.30 | 93.10 | 91.30 | 92.70 | 92.70 | 78,000 |
| 18 Jan 2024 | 91.00 | 91.50 | 91.00 | 91.20 | 91.20 | 35,000 |
| 17 Jan 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 57,000 |
| 16 Jan 2024 | 92.90 | 93.50 | 91.90 | 92.00 | 92.00 | 62,000 |
| 15 Jan 2024 | 93.30 | 93.80 | 92.70 | 92.90 | 92.90 | 48,000 |
| 12 Jan 2024 | 92.50 | 94.00 | 92.50 | 93.30 | 93.30 | 40,000 |
| 11 Jan 2024 | 93.80 | 94.30 | 92.80 | 93.10 | 93.10 | 244,000 |
| 10 Jan 2024 | 95.40 | 95.50 | 95.10 | 95.20 | 95.20 | 56,000 |
| 09 Jan 2024 | 97.40 | 97.40 | 95.80 | 95.80 | 95.80 | 94,000 |
| 08 Jan 2024 | 97.30 | 97.70 | 97.10 | 97.10 | 97.10 | 40,000 |
| 05 Jan 2024 | 97.20 | 97.30 | 97.00 | 97.00 | 97.00 | 40,000 |
| 04 Jan 2024 | 98.00 | 98.00 | 97.10 | 97.30 | 97.30 | 63,000 |
| 03 Jan 2024 | 97.70 | 97.90 | 97.40 | 97.60 | 97.60 | 45,000 |
| 02 Jan 2024 | 97.90 | 98.00 | 97.50 | 98.00 | 98.00 | 24,000 |
| 29 Dec 2023 | 97.80 | 98.90 | 97.70 | 97.90 | 97.90 | 41,000 |
| 28 Dec 2023 | 98.00 | 98.50 | 98.00 | 98.10 | 98.10 | 60,000 |
| 27 Dec 2023 | 97.80 | 98.40 | 97.70 | 98.30 | 98.30 | 33,000 |
| 26 Dec 2023 | 97.90 | 98.20 | 97.40 | 97.90 | 97.90 | 65,000 |
| 25 Dec 2023 | 97.40 | 97.90 | 97.20 | 97.40 | 97.40 | 31,000 |
| 22 Dec 2023 | 99.80 | 99.80 | 97.80 | 97.80 | 97.80 | 64,000 |
| 21 Dec 2023 | 98.10 | 98.20 | 97.20 | 98.10 | 98.10 | 78,000 |
| 20 Dec 2023 | 100.00 | 100.00 | 98.60 | 98.90 | 98.90 | 48,000 |
| 19 Dec 2023 | 98.40 | 98.50 | 97.50 | 98.50 | 98.50 | 100,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.