Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	13.100	13.100	12.900	12.900	12.900	93,052
2024-01-29	12.650	13.000	12.650	13.000	13.000	167,097
2024-01-26	12.650	12.800	12.550	12.750	12.750	104,858
2024-01-25	12.750	12.800	12.650	12.650	12.650	202,850
2024-01-24	12.950	13.000	12.650	12.700	12.700	322,065
2024-01-23	12.950	13.100	12.950	12.950	12.950	206,309
2024-01-22	12.950	13.500	12.850	12.850	12.850	252,129
2024-01-19	13.200	13.200	12.800	12.800	12.800	429,846
2024-01-18	13.550	13.650	13.000	13.100	13.100	332,353
2024-01-17	12.750	13.500	12.700	13.300	13.300	430,873
2024-01-16	13.050	13.150	12.750	12.750	12.750	242,700
2024-01-15	12.700	13.050	12.700	12.900	12.900	249,312
2024-01-12	12.450	12.600	12.450	12.500	12.500	62,321
2024-01-11	12.300	12.700	12.300	12.600	12.600	160,631
2024-01-10	12.450	12.550	12.300	12.300	12.300	73,838
2024-01-09	12.600	12.600	12.350	12.500	12.500	121,443
2024-01-08	12.550	12.600	12.450	12.600	12.600	86,537
2024-01-05	12.600	12.700	12.550	12.550	12.550	53,766
2024-01-04	12.500	12.700	12.500	12.600	12.600	75,316
2024-01-03	12.700	12.700	12.500	12.650	12.650	125,562
2024-01-02	12.950	12.950	12.750	12.750	12.750	71,774
2023-12-29	12.900	12.900	12.750	12.850	12.850	66,543
2023-12-28	13.000	13.000	12.650	13.000	13.000	161,690
2023-12-27	12.500	13.150	12.450	13.050	13.050	246,855
2023-12-26	12.500	12.650	12.450	12.550	12.550	95,472
2023-12-25	12.800	12.800	12.400	12.400	12.400	207,853
2023-12-22	12.800	12.950	12.750	12.800	12.800	120,597
2023-12-21	12.800	13.000	12.700	12.750	12.750	124,813
2023-12-20	12.700	13.200	12.500	13.000	13.000	318,566
2023-12-19	12.100	12.700	12.100	12.700	12.700	303,988
2023-12-18	12.800	12.800	12.400	12.450	12.450	322,949
2023-12-15	13.250	13.250	12.650	12.900	12.900	701,413
2023-12-14	13.300	13.900	13.200	13.500	13.500	1,706,084
2023-12-13	12.150	13.300	12.050	13.300	13.300	1,463,155
2023-12-12	12.450	12.450	12.050	12.100	12.100	236,953
2023-12-11	12.500	12.500	12.150	12.350	12.350	189,458
2023-12-08	12.350	12.500	12.200	12.500	12.500	214,895
2023-12-07	12.500	12.500	12.300	12.300	12.300	131,314
2023-12-06	12.350	12.550	12.350	12.350	12.350	159,464
2023-12-05	12.600	12.600	12.350	12.350	12.350	126,415
2023-12-04	12.450	12.600	12.350	12.500	12.500	163,787
2023-12-01	12.500	12.500	12.300	12.400	12.400	289,621
2023-11-30	12.550	12.600	12.450	12.450	12.450	218,794
2023-11-29	12.450	12.550	12.400	12.550	12.550	166,988
2023-11-28	12.400	12.650	12.100	12.450	12.450	263,228
2023-11-27	12.700	12.900	12.200	12.350	12.350	331,284
2023-11-24	12.800	12.800	12.300	12.500	12.500	343,656
2023-11-23	13.000	13.000	12.500	12.550	12.550	781,821
2023-11-22	12.350	13.300	12.350	12.950	12.950	1,858,546
2023-11-21	11.300	12.300	11.300	12.300	12.300	1,085,184
2023-11-20	11.100	11.250	11.050	11.200	11.200	168,406
2023-11-17	11.150	11.200	11.050	11.150	11.150	149,924
2023-11-16	11.150	11.150	11.100	11.150	11.150	53,528
2023-11-15	11.250	11.250	11.050	11.100	11.100	110,979
2023-11-14	11.150	11.150	11.050	11.050	11.050	144,919
2023-11-13	11.350	11.350	11.100	11.250	11.250	106,934
2023-11-10	11.250	11.400	11.100	11.400	11.400	98,902
2023-11-09	11.400	11.400	11.300	11.300	11.300	18,361
2023-11-08	11.450	11.450	11.350	11.350	11.350	43,719
2023-11-07	11.400	11.500	11.350	11.450	11.450	60,882

← NewerPage 12 of 21 · 1,216 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.