Progate Group Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	97.500	103.50	97.000	102.50	98.759	2,959,724
2021-11-11	88.500	98.400	87.700	96.300	92.785	3,577,640
2021-11-10	84.900	89.000	84.600	88.500	85.270	1,167,302
2021-11-09	86.300	88.700	81.100	87.000	83.825	1,596,886
2021-11-08	88.300	89.400	85.700	87.300	84.114	742,279
2021-11-05	89.000	89.400	85.800	87.000	83.825	628,504
2021-11-04	89.100	93.200	85.900	87.400	84.210	1,218,011
2021-11-03	89.000	90.200	84.600	88.100	84.885	1,364,071
2021-11-02	92.000	95.400	89.600	90.100	86.812	3,231,383
2021-11-01	87.000	95.700	87.000	91.000	87.679	1,963,969
2021-10-29	82.900	88.700	81.800	87.800	84.596	1,808,278
2021-10-28	80.100	83.300	76.900	82.700	79.682	1,370,165
2021-10-27	75.000	83.200	74.700	79.800	76.888	1,037,451
2021-10-26	75.300	77.700	73.300	74.100	71.396	542,384
2021-10-25	78.900	80.100	74.700	75.700	72.937	567,204
2021-10-22	80.000	80.300	75.400	78.500	75.635	537,265
2021-10-21	79.300	80.400	76.700	77.200	74.382	507,423
2021-10-20	79.800	80.700	76.700	77.900	75.057	382,919
2021-10-19	76.900	81.600	76.900	79.300	76.406	455,500
2021-10-18	80.500	82.400	76.200	77.500	74.671	548,214
2021-10-15	78.000	82.300	77.500	82.200	79.200	711,736
2021-10-14	78.700	81.000	74.600	75.700	72.937	552,580

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.