Progate Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 287.00 | 293.00 | 270.00 | 273.00 | 273.00 | 2,529,350 |
| 2026-10-21 | 303.50 | 305.50 | 285.00 | 286.00 | 286.00 | 4,518,411 |
| 2026-10-20 | 279.00 | 305.00 | 277.00 | 295.00 | 295.00 | 4,947,893 |
| 2026-10-19 | 258.00 | 284.00 | 258.00 | 277.50 | 277.50 | 2,276,066 |
| 2026-10-16 | 284.00 | 298.00 | 280.50 | 282.00 | 282.00 | 2,836,121 |
| 2026-10-15 | 294.50 | 305.00 | 281.50 | 282.50 | 282.50 | 3,390,438 |
| 2026-10-14 | 297.00 | 320.00 | 284.00 | 312.50 | 312.50 | 4,200,010 |
| 2026-10-13 | 309.50 | 312.00 | 281.50 | 292.00 | 292.00 | 3,639,902 |
| 2026-10-12 | 308.50 | 324.00 | 302.00 | 307.50 | 307.50 | 4,448,186 |
| 2026-10-08 | 370.00 | 370.00 | 335.00 | 335.00 | 335.00 | 1,197,376 |
| 2026-10-07 | 373.00 | 374.00 | 365.00 | 372.00 | 372.00 | 361,963 |
| 2026-10-06 | 366.00 | 377.00 | 350.00 | 370.00 | 370.00 | 613,009 |
| 2026-10-05 | 372.00 | 372.00 | 361.50 | 366.00 | 366.00 | 583,612 |
| 2026-10-02 | 363.50 | 370.00 | 351.00 | 370.00 | 370.00 | 817,723 |
| 2026-10-01 | 379.50 | 384.50 | 342.00 | 363.50 | 363.50 | 11,715,043 |
| 2026-09-30 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 721,236 |
| 2026-09-29 | 313.00 | 337.00 | 308.00 | 337.00 | 337.00 | 2,485,851 |
| 2026-09-24 | 305.00 | 309.00 | 295.00 | 306.50 | 306.50 | 943,046 |
| 2026-09-23 | 308.50 | 310.00 | 290.00 | 310.00 | 310.00 | 912,189 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 1.7000 TWD |
| 2025-06-25 | 1.6000 TWD |
| 2024-06-26 | 2.2753 TWD |
| 2023-07-31 | 1.4839 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.