Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.950	12.000	11.950	11.950	11.950	75,769
2022-05-16	12.050	12.050	11.900	11.950	11.950	77,394
2022-05-13	12.000	12.050	11.950	12.000	12.000	68,204
2022-05-12	12.250	12.350	12.000	12.000	12.000	89,091
2022-05-11	12.350	12.350	12.250	12.250	12.250	47,730
2022-05-10	12.400	12.500	12.350	12.400	12.400	56,694
2022-05-09	12.500	12.500	12.400	12.500	12.500	66,946
2022-05-06	12.500	12.650	12.450	12.500	12.500	30,821
2022-05-05	12.700	12.700	12.550	12.550	12.550	24,828
2022-05-04	12.600	12.600	12.500	12.500	12.500	30,293
2022-05-03	12.650	12.700	12.500	12.550	12.550	65,764
2022-04-29	12.500	12.700	12.450	12.700	12.700	209,350
2022-04-28	12.650	12.650	12.500	12.500	12.500	90,558
2022-04-27	12.750	12.750	12.500	12.550	12.550	269,427
2022-04-26	12.800	12.950	12.800	12.900	12.900	72,964
2022-04-25	12.900	12.950	12.800	12.800	12.800	93,265
2022-04-22	12.850	12.900	12.800	12.900	12.900	68,617
2022-04-21	12.900	12.900	12.700	12.750	12.750	77,385
2022-04-20	12.800	12.950	12.750	12.850	12.850	52,437
2022-04-19	12.650	12.900	12.650	12.800	12.800	75,023
2022-04-18	12.750	12.750	12.600	12.650	12.650	50,356
2022-04-15	12.850	12.850	12.600	12.750	12.750	118,957
2022-04-14	13.000	13.000	12.800	12.800	12.800	35,800
2022-04-13	12.850	13.050	12.850	13.000	13.000	39,693
2022-04-12	12.950	12.950	12.800	12.800	12.800	60,555
2022-04-11	12.800	13.150	12.800	12.950	12.950	202,770
2022-04-08	12.650	12.700	12.550	12.700	12.700	99,417
2022-04-07	12.700	12.800	12.500	12.650	12.650	267,539
2022-04-06	13.000	13.000	12.700	12.800	12.800	115,266
2022-04-01	13.050	13.050	12.900	12.950	12.950	51,761
2022-03-31	13.300	13.300	13.050	13.100	13.100	107,413
2022-03-30	12.950	13.650	12.850	13.400	13.400	415,997
2022-03-29	12.800	12.850	12.750	12.800	12.800	39,642
2022-03-28	12.750	12.850	12.650	12.800	12.800	74,080
2022-03-25	12.950	12.950	12.850	12.900	12.900	118,773
2022-03-24	12.800	12.900	12.800	12.850	12.850	93,249
2022-03-23	12.850	12.900	12.750	12.800	12.800	143,847
2022-03-22	12.850	12.850	12.700	12.800	12.800	197,642
2022-03-21	12.950	12.950	12.850	12.850	12.850	102,958
2022-03-18	13.100	13.100	12.900	12.900	12.900	70,538
2022-03-17	13.000	13.000	12.750	12.900	12.900	77,618
2022-03-16	12.900	13.000	12.750	12.800	12.800	60,489
2022-03-15	12.700	12.900	12.500	12.800	12.800	185,565
2022-03-14	12.850	12.900	12.700	12.700	12.700	91,169
2022-03-11	12.950	13.000	12.800	12.850	12.850	132,863
2022-03-10	13.000	13.100	13.000	13.000	13.000	109,514
2022-03-09	13.000	13.000	12.700	12.950	12.950	148,815
2022-03-08	12.850	12.950	12.750	12.750	12.750	172,128
2022-03-07	13.150	13.150	12.900	12.950	12.950	387,946
2022-03-04	13.300	13.300	13.100	13.250	13.250	148,290
2022-03-03	13.350	13.400	13.300	13.350	13.350	97,058
2022-03-02	13.450	13.450	13.200	13.350	13.350	99,154
2022-03-01	13.200	13.500	13.200	13.500	13.500	66,942
2022-02-25	13.500	13.500	13.100	13.200	13.200	257,367
2022-02-24	13.600	13.600	13.350	13.350	13.350	197,721
2022-02-23	13.600	13.650	13.550	13.650	13.650	69,724
2022-02-22	13.850	13.850	13.550	13.600	13.600	201,086
2022-02-21	13.900	13.900	13.800	13.850	13.850	107,753
2022-02-18	13.850	13.900	13.800	13.850	13.850	112,559
2022-02-17	13.800	13.900	13.700	13.700	13.700	144,187

← NewerPage 19 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.