Promise Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	13.400	13.400	12.300	12.350	12.350	659,227
2024-05-07	11.750	12.900	11.750	12.900	12.900	1,068,470
2024-05-06	11.650	11.800	11.600	11.750	11.750	110,703
2024-05-03	11.800	11.800	11.650	11.650	11.650	99,811
2024-05-02	11.850	11.950	11.750	11.800	11.800	123,222
2024-04-30	11.850	12.000	11.800	11.950	11.950	96,778
2024-04-29	11.800	11.950	11.750	11.850	11.850	90,258
2024-04-26	11.950	11.950	11.750	11.800	11.800	125,344
2024-04-25	11.800	11.900	11.700	11.900	11.900	46,473
2024-04-24	11.700	11.950	11.700	11.800	11.800	88,087
2024-04-23	11.550	11.800	11.500	11.650	11.650	93,022
2024-04-22	11.300	11.650	11.250	11.600	11.600	208,835
2024-04-19	12.000	12.000	11.400	11.400	11.400	388,493
2024-04-18	12.300	12.300	11.850	11.950	11.950	259,034
2024-04-17	12.150	12.250	12.100	12.250	12.250	112,993
2024-04-16	12.500	12.500	11.950	12.150	12.150	226,012
2024-04-15	12.350	12.700	12.250	12.550	12.550	315,863
2024-04-12	12.000	12.400	12.000	12.350	12.350	225,339
2024-04-11	12.100	12.150	11.950	12.000	12.000	124,823
2024-04-10	12.100	12.200	12.000	12.100	12.100	101,513
2024-04-09	11.950	12.100	11.950	12.000	12.000	156,920
2024-04-08	12.050	12.050	11.950	11.950	11.950	91,154
2024-04-03	12.000	12.100	11.900	12.050	12.050	170,393
2024-04-02	12.200	12.300	11.950	12.050	12.050	269,098
2024-04-01	12.350	12.350	12.150	12.250	12.250	189,686
2024-03-29	12.400	12.450	12.150	12.350	12.350	147,762
2024-03-28	12.500	12.500	12.250	12.350	12.350	99,119
2024-03-27	12.300	12.450	12.300	12.450	12.450	92,653
2024-03-26	12.650	12.800	12.300	12.300	12.300	199,816
2024-03-25	12.900	12.900	12.500	12.650	12.650	117,375
2024-03-22	12.950	12.950	12.550	12.650	12.650	194,727
2024-03-21	12.500	13.000	12.500	12.950	12.950	155,681
2024-03-20	12.350	12.550	12.350	12.500	12.500	120,244
2024-03-19	12.400	12.550	12.350	12.350	12.350	145,909
2024-03-18	12.400	12.500	12.300	12.450	12.450	196,394
2024-03-15	12.900	12.900	12.300	12.400	12.400	439,404
2024-03-14	13.000	13.200	12.900	13.000	13.000	161,843
2024-03-13	13.400	13.400	12.950	13.000	13.000	422,230
2024-03-12	13.450	13.650	13.400	13.400	13.400	267,092
2024-03-11	13.200	13.500	13.200	13.400	13.400	135,172
2024-03-08	13.850	13.850	13.050	13.200	13.200	507,120
2024-03-07	14.500	14.650	13.850	13.850	13.850	538,274
2024-03-06	14.150	14.700	14.050	14.500	14.500	820,697
2024-03-05	13.550	14.250	13.550	14.150	14.150	460,700
2024-03-04	13.950	13.950	13.550	13.550	13.550	360,156
2024-03-01	14.050	14.050	13.600	13.600	13.600	368,578
2024-02-29	13.900	14.150	13.750	13.850	13.850	372,884
2024-02-27	14.350	14.350	13.850	13.850	13.850	384,817
2024-02-26	13.850	14.400	13.850	14.150	14.150	719,069
2024-02-23	14.050	14.500	13.800	13.800	13.800	618,715
2024-02-22	14.000	14.000	13.750	13.900	13.900	692,167
2024-02-21	14.800	14.800	13.600	14.000	14.000	2,230,618
2024-02-20	13.500	14.650	13.450	14.650	14.650	2,247,599
2024-02-19	13.100	13.450	13.100	13.350	13.350	332,044
2024-02-16	12.750	13.300	12.750	13.100	13.100	354,625
2024-02-15	12.300	12.900	12.250	12.800	12.800	166,277
2024-02-05	12.550	12.600	12.200	12.250	12.250	252,418
2024-02-02	13.100	13.100	12.500	12.500	12.500	312,184
2024-02-01	12.900	13.100	12.900	13.100	13.100	120,306
2024-01-31	13.050	13.050	12.900	12.900	12.900	124,462

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.