Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	11.550	11.600	11.500	11.600	11.600	45,644
2023-05-11	11.900	11.900	11.500	11.550	11.550	265,487
2023-05-10	12.000	12.000	11.900	11.900	11.900	95,734
2023-05-09	12.200	12.200	11.900	12.000	12.000	187,263
2023-05-08	12.300	12.300	12.100	12.200	12.200	104,356
2023-05-05	12.400	12.400	12.150	12.200	12.200	138,073
2023-05-04	12.350	12.400	12.200	12.400	12.400	276,273
2023-05-03	12.400	12.650	12.300	12.450	12.450	207,587
2023-05-02	12.650	12.800	12.450	12.550	12.550	382,352
2023-04-28	12.900	12.900	12.500	12.650	12.650	1,120,593
2023-04-27	11.700	12.500	11.700	12.500	12.500	928,738
2023-04-26	11.500	11.500	11.300	11.400	11.400	127,998
2023-04-25	11.750	11.850	11.300	11.300	11.300	307,000
2023-04-24	11.750	11.900	11.750	11.750	11.750	108,192
2023-04-21	11.950	12.050	11.600	11.750	11.750	148,439
2023-04-20	12.300	12.300	11.800	11.900	11.900	479,619
2023-04-19	12.950	13.000	12.150	12.300	12.300	1,558,789
2023-04-18	11.800	12.850	11.700	12.850	12.850	1,357,769
2023-04-17	11.450	11.850	11.200	11.700	11.700	575,663
2023-04-14	11.500	11.550	11.300	11.450	11.450	92,239
2023-04-13	11.400	11.400	11.250	11.350	11.350	111,754
2023-04-12	11.300	11.550	11.300	11.450	11.450	247,667
2023-04-11	11.250	11.300	11.100	11.300	11.300	69,350
2023-04-10	11.350	11.350	11.150	11.250	11.250	36,986
2023-04-07	11.200	11.250	11.100	11.250	11.250	53,475
2023-04-06	11.500	11.600	11.200	11.250	11.250	40,925
2023-03-31	11.250	11.250	11.200	11.250	11.250	57,103
2023-03-30	11.350	11.350	11.200	11.250	11.250	71,112
2023-03-29	11.250	11.350	11.250	11.350	11.350	43,693
2023-03-28	11.300	11.350	11.200	11.300	11.300	69,020
2023-03-27	11.200	11.350	11.150	11.300	11.300	84,053
2023-03-24	11.250	11.300	11.150	11.250	11.250	73,326
2023-03-23	11.300	11.400	11.250	11.250	11.250	83,197
2023-03-22	11.250	11.350	11.250	11.300	11.300	109,090
2023-03-21	11.400	11.400	11.150	11.200	11.200	47,023
2023-03-20	11.100	11.200	11.000	11.200	11.200	46,622
2023-03-17	11.050	11.100	11.000	11.100	11.100	40,087
2023-03-16	11.000	11.000	10.900	11.000	11.000	72,232
2023-03-15	11.400	11.500	11.000	11.000	11.000	185,634
2023-03-14	11.400	11.400	11.300	11.400	11.400	26,866
2023-03-13	11.400	11.400	11.350	11.400	11.400	54,684
2023-03-10	11.600	11.600	11.350	11.550	11.550	174,822
2023-03-09	11.600	11.700	11.550	11.600	11.600	93,424
2023-03-08	11.700	11.700	11.500	11.600	11.600	179,667
2023-03-07	11.800	11.850	11.650	11.700	11.700	173,197
2023-03-06	11.700	11.900	11.650	11.800	11.800	223,926
2023-03-03	11.750	11.750	11.500	11.700	11.700	162,617
2023-03-02	11.600	11.650	11.400	11.600	11.600	78,979
2023-03-01	11.350	11.600	11.350	11.500	11.500	75,454
2023-02-24	11.600	11.600	11.300	11.350	11.350	265,397
2023-02-23	11.750	11.800	11.550	11.600	11.600	279,502
2023-02-22	11.600	11.800	11.600	11.650	11.650	211,781
2023-02-21	11.750	11.800	11.500	11.600	11.600	285,357
2023-02-20	11.200	11.750	11.100	11.750	11.750	512,731
2023-02-17	10.900	11.200	10.900	11.100	11.100	91,940
2023-02-16	11.000	11.000	10.850	10.900	10.900	166,560
2023-02-15	11.050	11.050	10.900	10.950	10.950	92,375
2023-02-14	11.000	11.150	11.000	11.050	11.050	82,764
2023-02-13	11.100	11.300	11.050	11.050	11.050	145,363
2023-02-10	11.200	11.200	10.850	11.200	11.200	260,300

← NewerPage 15 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.