Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.200	10.200	10.000	10.100	10.100	170,650
2022-11-03	10.200	10.300	10.100	10.200	10.200	70,145
2022-11-02	10.150	10.350	10.150	10.200	10.200	116,274
2022-11-01	9.920	10.150	9.920	10.150	10.150	85,799
2022-10-31	10.000	10.000	9.980	9.980	9.980	29,421
2022-10-28	9.950	10.000	9.950	10.000	10.000	21,086
2022-10-27	9.920	9.950	9.910	9.950	9.950	37,014
2022-10-26	9.950	10.000	9.930	9.980	9.980	37,062
2022-10-25	9.990	9.990	9.950	9.950	9.950	31,201
2022-10-24	10.000	10.000	9.990	9.990	9.990	43,023
2022-10-21	9.880	10.000	9.880	9.990	9.990	50,869
2022-10-20	9.950	10.000	9.900	9.960	9.960	39,824
2022-10-19	10.100	10.150	9.950	9.950	9.950	121,004
2022-10-18	10.200	10.200	10.000	10.100	10.100	62,497
2022-10-17	10.050	10.150	10.000	10.100	10.100	33,914
2022-10-14	10.200	10.200	10.100	10.150	10.150	80,473
2022-10-13	10.400	10.400	9.990	10.050	10.050	261,429
2022-10-12	10.600	10.600	10.400	10.400	10.400	68,278
2022-10-11	11.000	11.000	10.500	10.550	10.550	166,912
2022-10-07	11.050	11.150	10.950	11.100	11.100	82,440
2022-10-06	11.050	11.050	10.950	11.050	11.050	40,775
2022-10-05	11.000	11.050	10.950	11.000	11.000	66,342
2022-10-04	11.100	11.200	10.950	10.950	10.950	65,721
2022-10-03	11.000	11.050	10.950	11.050	11.050	94,669
2022-09-30	11.050	11.050	10.850	11.000	11.000	107,870
2022-09-29	11.150	11.300	10.850	11.100	11.100	242,070
2022-09-28	11.600	11.600	11.000	11.100	11.100	256,181
2022-09-27	11.700	11.750	11.550	11.700	11.700	44,384
2022-09-26	11.800	11.800	11.500	11.500	11.500	250,725
2022-09-23	11.950	12.100	11.850	11.900	11.900	65,288
2022-09-22	11.900	12.050	11.850	12.000	12.000	68,240
2022-09-21	11.950	12.000	11.900	11.900	11.900	24,527
2022-09-20	12.050	12.050	11.950	11.950	11.950	83,803
2022-09-19	12.150	12.250	12.000	12.000	12.000	45,457
2022-09-16	12.100	12.250	12.100	12.250	12.250	89,640
2022-09-15	12.100	12.300	12.100	12.200	12.200	72,834
2022-09-14	12.050	12.150	12.050	12.100	12.100	65,384
2022-09-13	12.300	12.300	12.200	12.250	12.250	29,417
2022-09-12	12.400	12.400	12.150	12.250	12.250	62,223
2022-09-08	12.050	12.250	12.050	12.250	12.250	17,420
2022-09-07	12.000	12.200	12.000	12.050	12.050	43,773
2022-09-06	12.200	12.250	11.900	12.150	12.150	141,396
2022-09-05	12.350	12.450	12.100	12.100	12.100	215,703
2022-09-02	12.450	12.450	12.200	12.350	12.350	94,482
2022-09-01	12.450	12.650	12.300	12.300	12.300	241,957
2022-08-31	12.500	12.600	12.400	12.600	12.600	136,974
2022-08-30	12.600	12.600	12.350	12.600	12.600	64,191
2022-08-29	12.600	12.650	12.400	12.600	12.600	122,734
2022-08-26	12.750	12.950	12.750	12.800	12.800	67,073
2022-08-25	12.650	12.800	12.600	12.750	12.750	100,624
2022-08-24	12.550	12.800	12.500	12.750	12.750	212,786
2022-08-23	12.500	12.600	12.450	12.500	12.500	93,289
2022-08-22	12.750	12.850	12.500	12.500	12.500	169,680
2022-08-19	12.600	12.800	12.500	12.750	12.750	130,817
2022-08-18	12.550	12.600	12.450	12.500	12.500	87,415
2022-08-17	12.600	12.650	12.500	12.550	12.550	44,565
2022-08-16	12.600	12.600	12.450	12.550	12.550	60,573
2022-08-15	12.500	12.650	12.350	12.600	12.600	165,559
2022-08-12	12.600	12.600	12.150	12.300	12.300	320,474
2022-08-11	12.700	12.850	12.450	12.600	12.600	208,279

← NewerPage 17 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.