Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.650	12.700	12.450	12.700	12.700	96,633
2022-08-09	12.650	12.800	12.550	12.650	12.650	90,619
2022-08-08	12.600	12.700	12.450	12.650	12.650	204,780
2022-08-05	12.400	12.550	12.250	12.350	12.350	93,730
2022-08-04	12.200	12.200	12.050	12.150	12.150	52,259
2022-08-03	12.300	12.300	12.050	12.200	12.200	70,696
2022-08-02	12.200	12.600	12.100	12.200	12.200	133,769
2022-08-01	12.250	12.450	12.100	12.450	12.450	200,462
2022-07-29	12.000	12.150	11.950	11.950	11.950	45,316
2022-07-28	12.000	12.000	11.900	11.950	11.950	40,538
2022-07-27	11.900	12.100	11.800	12.000	12.000	74,181
2022-07-26	12.050	12.200	11.950	11.950	11.950	65,564
2022-07-25	11.950	12.000	11.950	12.000	12.000	51,651
2022-07-22	11.900	12.100	11.900	11.900	11.900	34,594
2022-07-21	11.950	12.050	11.950	11.950	11.950	49,563
2022-07-20	11.850	12.100	11.850	11.950	11.950	66,734
2022-07-19	12.000	12.000	11.850	11.850	11.850	54,106
2022-07-18	11.850	12.000	11.850	12.000	12.000	21,635
2022-07-15	11.750	12.200	11.750	12.000	12.000	50,168
2022-07-14	12.000	12.100	11.950	12.050	12.050	33,158
2022-07-13	12.200	12.200	11.850	12.100	12.100	147,485
2022-07-12	11.750	11.950	11.500	11.950	11.950	139,097
2022-07-11	11.900	11.900	11.800	11.850	11.850	48,373
2022-07-08	11.850	12.050	11.850	11.950	11.950	52,021
2022-07-07	11.800	12.150	11.650	11.650	11.650	85,371
2022-07-06	12.000	12.250	11.750	11.750	11.750	90,858
2022-07-05	12.250	12.250	12.100	12.100	12.100	16,999
2022-07-04	12.100	12.200	12.000	12.000	12.000	86,060
2022-07-01	11.900	12.250	11.750	11.750	11.750	100,496
2022-06-30	12.100	12.100	11.900	11.900	11.900	106,089
2022-06-29	12.300	12.300	11.900	12.100	12.100	127,374
2022-06-28	12.350	12.500	12.300	12.350	12.350	28,279
2022-06-27	12.300	12.500	12.300	12.450	12.450	47,994
2022-06-24	12.350	12.400	12.300	12.300	12.300	36,396
2022-06-23	12.150	12.300	12.150	12.200	12.200	80,109
2022-06-22	12.600	12.600	11.900	12.100	12.100	149,841
2022-06-21	12.650	12.700	12.500	12.700	12.700	98,616
2022-06-20	13.000	13.000	12.500	12.550	12.550	134,358
2022-06-17	13.050	13.150	12.950	13.050	13.050	114,046
2022-06-16	13.400	13.400	13.150	13.150	13.150	69,818
2022-06-15	13.350	13.350	13.050	13.100	13.100	108,165
2022-06-14	13.350	13.400	13.050	13.200	13.200	213,275
2022-06-13	13.300	13.900	13.200	13.600	13.600	503,501
2022-06-10	13.250	13.350	13.100	13.150	13.150	101,571
2022-06-09	13.200	13.300	13.150	13.250	13.250	71,469
2022-06-08	13.150	13.200	13.100	13.200	13.200	60,178
2022-06-07	13.100	13.150	13.100	13.100	13.100	79,462
2022-06-06	13.000	13.100	12.950	13.100	13.100	98,921
2022-06-02	13.050	13.100	12.950	12.950	12.950	75,421
2022-06-01	12.900	13.050	12.900	13.050	13.050	79,006
2022-05-31	12.950	13.050	12.900	12.900	12.900	130,003
2022-05-30	12.850	13.100	12.850	12.900	12.900	215,624
2022-05-27	12.750	13.000	12.750	12.850	12.850	85,697
2022-05-26	12.900	13.150	12.800	12.800	12.800	133,610
2022-05-25	12.800	12.950	12.750	12.900	12.900	77,776
2022-05-24	13.150	13.150	12.800	12.800	12.800	279,355
2022-05-23	13.000	13.250	12.900	13.150	13.150	179,948
2022-05-20	12.050	13.200	12.050	13.150	13.150	370,977
2022-05-19	11.950	12.250	11.950	12.050	12.050	63,484
2022-05-18	11.950	12.400	11.950	12.150	12.150	79,770

← NewerPage 18 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.