Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	13.200	13.650	13.100	13.500	13.500	186,580
2023-08-08	13.550	13.600	13.100	13.200	13.200	370,998
2023-08-07	13.950	13.950	13.450	13.550	13.550	367,806
2023-08-04	13.750	13.950	13.300	13.750	13.750	353,760
2023-08-02	14.200	14.400	13.700	13.750	13.750	718,469
2023-08-01	15.500	15.500	14.200	14.600	14.600	1,706,643
2023-07-31	14.150	15.550	14.150	15.550	15.550	1,974,706
2023-07-28	14.000	14.300	13.800	14.150	14.150	420,816
2023-07-27	14.200	14.200	13.700	13.800	13.800	509,771
2023-07-26	14.300	14.350	13.900	14.050	14.050	386,306
2023-07-25	13.650	14.150	13.650	14.150	14.150	520,892
2023-07-24	14.200	14.400	13.600	13.700	13.700	598,819
2023-07-21	13.600	14.650	13.550	14.150	14.150	839,069
2023-07-20	13.250	14.200	13.250	14.100	14.100	1,469,479
2023-07-19	15.500	15.500	14.150	14.250	14.250	2,472,043
2023-07-18	16.500	16.650	15.250	15.700	15.700	6,482,084
2023-07-17	14.050	15.150	13.800	15.150	15.150	3,341,897
2023-07-14	12.900	13.800	12.900	13.800	13.800	2,267,237
2023-07-13	12.500	12.600	12.450	12.550	12.550	225,992
2023-07-12	12.350	12.450	12.300	12.450	12.450	120,573
2023-07-11	12.300	12.350	12.300	12.350	12.350	154,622
2023-07-10	12.350	12.400	12.250	12.300	12.300	108,753
2023-07-07	12.450	12.450	12.250	12.300	12.300	121,482
2023-07-06	12.500	12.500	12.150	12.450	12.450	154,115
2023-07-05	12.400	12.400	12.300	12.350	12.350	108,166
2023-07-04	12.600	12.600	12.450	12.450	12.450	65,961
2023-07-03	12.300	12.650	12.300	12.450	12.450	294,432
2023-06-30	12.450	12.550	12.350	12.350	12.350	113,214
2023-06-29	12.500	12.650	12.400	12.450	12.450	197,004
2023-06-28	12.200	12.450	12.150	12.400	12.400	202,512
2023-06-27	12.000	12.550	11.900	12.300	12.300	381,898
2023-06-26	12.100	12.100	11.900	12.100	12.100	136,725
2023-06-21	12.100	12.100	12.000	12.100	12.100	94,042
2023-06-20	12.050	12.100	11.950	12.100	12.100	119,144
2023-06-19	11.900	12.150	11.900	12.000	12.000	67,843
2023-06-16	11.900	12.000	11.850	11.900	11.900	95,958
2023-06-15	11.900	12.000	11.800	11.900	11.900	161,851
2023-06-14	11.950	12.050	11.800	11.900	11.900	134,407
2023-06-13	12.200	12.200	11.950	11.950	11.950	56,684
2023-06-12	12.200	12.200	11.850	12.100	12.100	186,860
2023-06-09	11.950	12.500	11.950	12.200	12.200	183,546
2023-06-08	11.950	11.950	11.850	11.900	11.900	122,645
2023-06-07	12.000	12.000	11.850	11.950	11.950	70,013
2023-06-06	12.100	12.100	11.850	11.950	11.950	108,630
2023-06-05	11.850	12.150	11.800	11.950	11.950	150,518
2023-06-02	12.000	12.000	11.800	11.800	11.800	201,319
2023-06-01	11.600	11.900	11.600	11.900	11.900	182,277
2023-05-31	11.450	11.600	11.450	11.600	11.600	110,042
2023-05-30	11.600	11.600	11.350	11.450	11.450	194,405
2023-05-29	11.550	11.550	11.500	11.500	11.500	121,917
2023-05-26	11.500	11.550	11.450	11.500	11.500	65,130
2023-05-25	11.600	11.600	11.500	11.500	11.500	82,475
2023-05-24	11.650	11.650	11.550	11.600	11.600	97,527
2023-05-23	11.500	11.700	11.500	11.650	11.650	144,502
2023-05-22	11.500	11.550	11.500	11.550	11.550	144,714
2023-05-19	11.600	11.600	11.550	11.550	11.550	41,007
2023-05-18	11.600	11.600	11.500	11.550	11.550	73,878
2023-05-17	11.450	11.550	11.450	11.550	11.550	71,902
2023-05-16	11.600	11.600	11.500	11.550	11.550	52,114
2023-05-15	11.600	11.600	11.500	11.500	11.500	49,521

← NewerPage 14 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.