Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	11.200	11.400	11.200	11.400	11.400	50,916
2023-11-03	11.200	11.300	11.100	11.300	11.300	60,254
2023-11-02	11.200	11.250	11.100	11.150	11.150	59,661
2023-11-01	11.200	11.350	11.100	11.150	11.150	66,338
2023-10-31	11.150	11.250	11.100	11.200	11.200	109,612
2023-10-30	11.100	11.200	11.050	11.100	11.100	60,694
2023-10-27	11.200	11.200	11.100	11.200	11.200	61,724
2023-10-26	11.300	11.300	11.150	11.200	11.200	70,687
2023-10-25	11.250	11.300	11.200	11.200	11.200	41,418
2023-10-24	11.050	11.150	11.050	11.150	11.150	68,192
2023-10-23	11.000	11.200	11.000	11.100	11.100	53,803
2023-10-20	11.200	11.200	10.950	11.000	11.000	168,710
2023-10-19	11.300	11.300	11.100	11.150	11.150	75,939
2023-10-18	11.450	11.450	11.200	11.200	11.200	158,120
2023-10-17	11.500	11.550	11.500	11.500	11.500	47,438
2023-10-16	11.600	11.600	11.400	11.450	11.450	96,835
2023-10-13	11.750	11.750	11.550	11.550	11.550	150,941
2023-10-12	11.750	11.750	11.650	11.750	11.750	94,076
2023-10-11	11.550	11.600	11.450	11.600	11.600	59,965
2023-10-06	11.600	11.650	11.550	11.550	11.550	72,641
2023-10-05	11.550	11.750	11.550	11.550	11.550	51,205
2023-10-04	11.650	11.650	11.500	11.550	11.550	119,202
2023-10-03	11.850	11.850	11.550	11.650	11.650	85,477
2023-10-02	11.600	11.600	11.500	11.600	11.600	54,697
2023-09-28	11.550	11.600	11.500	11.600	11.600	93,111
2023-09-27	11.900	11.900	11.600	11.600	11.600	33,045
2023-09-26	11.700	11.700	11.600	11.600	11.600	50,105
2023-09-25	11.650	11.750	11.650	11.700	11.700	48,012
2023-09-22	11.500	11.650	11.450	11.600	11.600	177,579
2023-09-21	11.750	11.750	11.600	11.600	11.600	92,779
2023-09-20	11.900	11.900	11.750	11.750	11.750	50,847
2023-09-19	11.900	11.950	11.850	11.850	11.850	64,025
2023-09-18	12.150	12.150	11.950	12.000	12.000	57,465
2023-09-15	12.200	12.200	12.000	12.000	12.000	104,327
2023-09-14	11.850	12.000	11.850	12.000	12.000	92,972
2023-09-13	11.850	11.950	11.800	11.850	11.850	33,303
2023-09-12	11.950	11.950	11.850	11.850	11.850	39,866
2023-09-11	11.950	11.950	11.500	11.800	11.800	117,420
2023-09-08	12.200	12.200	11.800	11.950	11.950	157,641
2023-09-07	12.400	12.400	12.200	12.200	12.200	81,661
2023-09-06	12.300	12.500	12.200	12.400	12.400	120,607
2023-09-05	12.600	12.600	12.400	12.550	12.550	71,508
2023-09-04	12.450	12.600	12.350	12.600	12.600	69,808
2023-09-01	12.250	12.450	12.200	12.400	12.400	101,587
2023-08-31	12.600	12.600	12.300	12.400	12.400	300,745
2023-08-30	11.650	12.750	11.650	12.750	12.750	357,841
2023-08-29	11.650	11.650	11.550	11.600	11.600	78,445
2023-08-28	11.750	11.750	11.600	11.650	11.650	92,287
2023-08-25	11.700	11.800	11.650	11.750	11.750	149,261
2023-08-24	11.750	11.900	11.700	11.800	11.800	110,567
2023-08-23	11.700	11.900	11.700	11.800	11.800	158,540
2023-08-22	11.950	11.950	11.500	11.650	11.650	149,784
2023-08-21	12.000	12.000	11.800	11.850	11.850	65,186
2023-08-18	12.100	12.150	11.800	11.950	11.950	167,323
2023-08-17	12.050	12.300	11.500	12.100	12.100	196,401
2023-08-16	12.100	12.100	11.700	12.100	12.100	106,995
2023-08-15	12.250	12.250	11.900	12.050	12.050	130,089
2023-08-14	12.650	12.650	11.800	11.900	11.900	467,152
2023-08-11	13.100	13.100	12.550	12.650	12.650	433,258
2023-08-10	13.500	13.600	13.050	13.100	13.100	235,753

← NewerPage 13 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.