Promise Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.800	14.050	13.800	13.900	13.900	200,307
2022-02-15	13.800	13.900	13.650	13.700	13.700	145,891
2022-02-14	13.900	13.900	13.600	13.700	13.700	143,181
2022-02-11	13.950	14.100	13.850	14.050	14.050	251,329
2022-02-10	13.900	14.100	13.900	14.000	14.000	313,958
2022-02-09	13.750	13.900	13.600	13.800	13.800	183,074
2022-02-08	13.400	13.750	13.300	13.750	13.750	132,099
2022-02-07	13.500	13.700	13.450	13.650	13.650	65,654
2022-01-26	13.700	13.700	13.500	13.550	13.550	122,286
2022-01-25	13.700	13.700	13.500	13.650	13.650	108,916
2022-01-24	13.800	13.850	13.300	13.700	13.700	252,616
2022-01-21	13.950	13.950	13.800	13.800	13.800	86,401
2022-01-20	14.000	14.000	13.850	13.950	13.950	96,590
2022-01-19	13.850	13.900	13.800	13.900	13.900	104,114
2022-01-18	13.950	14.100	13.950	13.950	13.950	128,006
2022-01-17	13.850	14.000	13.850	13.950	13.950	99,830
2022-01-14	14.100	14.100	13.800	13.850	13.850	543,182
2022-01-13	14.050	14.200	13.900	14.100	14.100	466,952
2022-01-12	13.850	14.200	13.850	13.950	13.950	338,560
2022-01-11	14.000	14.100	13.850	13.850	13.850	459,669
2022-01-10	13.900	14.050	13.800	13.850	13.850	191,870
2022-01-07	14.600	14.650	13.900	13.950	13.950	720,362
2022-01-06	14.600	14.800	14.600	14.600	14.600	195,518
2022-01-05	14.900	14.900	14.700	14.700	14.700	288,980
2022-01-04	15.350	15.350	14.850	14.850	14.850	372,741
2022-01-03	15.100	15.700	14.700	15.300	15.300	719,719
2021-12-30	14.950	15.000	14.800	14.900	14.900	172,000
2021-12-29	15.050	15.050	14.850	14.900	14.900	364,301
2021-12-28	15.300	15.300	15.050	15.050	15.050	271,236
2021-12-27	15.250	15.500	15.000	15.250	15.250	565,630
2021-12-24	15.400	15.400	15.100	15.100	15.100	703,475
2021-12-23	15.600	15.700	15.250	15.300	15.300	1,067,524
2021-12-22	14.850	16.150	14.800	15.900	15.900	1,643,856
2021-12-21	14.650	15.000	14.600	14.700	14.700	401,335
2021-12-20	15.200	15.300	14.600	14.600	14.600	911,656
2021-12-17	15.050	15.400	14.700	15.400	15.400	2,279,454
2021-12-16	14.200	15.450	14.150	15.450	15.450	2,466,977
2021-12-15	14.150	14.200	14.000	14.050	14.050	376,629
2021-12-14	14.000	14.200	13.850	14.000	14.000	559,522
2021-12-13	13.900	14.300	13.600	14.000	14.000	1,138,479
2021-12-10	14.050	14.050	13.650	13.700	13.700	309,151
2021-12-09	13.800	14.050	13.650	13.950	13.950	255,563
2021-12-08	13.700	13.800	13.650	13.700	13.700	430,427
2021-12-07	13.600	13.700	13.600	13.700	13.700	73,790
2021-12-06	13.800	13.800	13.450	13.500	13.500	245,730
2021-12-03	13.800	13.900	13.500	13.500	13.500	554,042
2021-12-02	13.550	14.500	13.550	13.700	13.700	484,009
2021-12-01	13.550	13.800	13.550	13.650	13.650	52,007
2021-11-30	13.600	13.850	13.500	13.750	13.750	99,223
2021-11-29	13.400	13.600	13.200	13.550	13.550	78,500
2021-11-26	14.150	14.400	13.650	13.650	13.650	411,684
2021-11-25	14.350	14.450	14.100	14.150	14.150	117,000
2021-11-24	14.500	14.500	14.200	14.350	14.350	119,618
2021-11-23	14.400	14.550	14.150	14.250	14.250	183,053
2021-11-22	13.900	14.600	13.850	14.500	14.500	516,609
2021-11-19	13.850	13.950	13.800	13.900	13.900	112,760
2021-11-18	13.800	14.000	13.800	13.850	13.850	109,731
2021-11-17	13.750	13.950	13.700	13.850	13.850	98,291
2021-11-16	14.000	14.000	13.750	13.750	13.750	133,924
2021-11-15	13.900	14.050	13.750	14.000	14.000	128,191

← NewerPage 20 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.