Advertisement
Promate Solutions Corporation (6577.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 91.00 | 97.30 | 91.00 | 92.80 | 92.80 | 115,000 |
| Nov 14, 2024 | 92.00 | 92.00 | 90.30 | 91.00 | 91.00 | 47,000 |
| Nov 13, 2024 | 91.00 | 91.60 | 89.10 | 91.30 | 91.30 | 50,000 |
| Nov 12, 2024 | 95.00 | 95.00 | 90.30 | 91.40 | 91.40 | 78,000 |
| Nov 11, 2024 | 96.70 | 96.70 | 92.00 | 92.20 | 92.20 | 165,000 |
| Nov 08, 2024 | 90.00 | 91.00 | 88.10 | 88.10 | 88.10 | 66,000 |
| Nov 07, 2024 | 87.00 | 90.00 | 87.00 | 89.70 | 89.70 | 82,000 |
| Nov 06, 2024 | 87.00 | 87.00 | 86.50 | 87.00 | 87.00 | 12,000 |
| Nov 05, 2024 | 86.30 | 87.90 | 86.30 | 86.90 | 86.90 | 27,000 |
| Nov 04, 2024 | 86.80 | 88.10 | 86.50 | 87.20 | 87.20 | 43,000 |
| Nov 01, 2024 | 87.00 | 87.50 | 86.00 | 87.00 | 87.00 | 52,000 |
| Oct 31, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Oct 30, 2024 | 88.60 | 88.60 | 86.00 | 87.50 | 87.50 | 19,000 |
| Oct 29, 2024 | 86.20 | 87.00 | 86.00 | 87.00 | 87.00 | 31,000 |
| Oct 28, 2024 | 87.50 | 87.50 | 86.20 | 87.40 | 87.40 | 65,000 |
| Oct 25, 2024 | 88.80 | 89.90 | 87.20 | 87.50 | 87.50 | 72,000 |
| Oct 24, 2024 | 89.30 | 89.50 | 88.00 | 89.00 | 89.00 | 61,000 |
| Oct 23, 2024 | 91.70 | 92.20 | 89.40 | 89.60 | 89.60 | 109,000 |
| Oct 22, 2024 | 87.50 | 90.50 | 87.10 | 89.00 | 89.00 | 120,000 |
| Oct 21, 2024 | 86.50 | 87.40 | 86.10 | 87.00 | 87.00 | 33,000 |
| Oct 18, 2024 | 87.60 | 87.60 | 85.90 | 86.50 | 86.50 | 84,000 |
| Oct 17, 2024 | 87.80 | 87.80 | 86.50 | 87.00 | 87.00 | 38,000 |
| Oct 16, 2024 | 87.60 | 88.60 | 87.10 | 87.60 | 87.60 | 34,000 |
| Oct 15, 2024 | 87.90 | 88.00 | 87.50 | 87.60 | 87.60 | 38,000 |
| Oct 14, 2024 | 88.30 | 88.30 | 86.70 | 87.80 | 87.80 | 55,000 |
| Oct 11, 2024 | 87.10 | 87.20 | 85.10 | 86.70 | 86.70 | 134,000 |
| Oct 09, 2024 | 91.00 | 91.00 | 87.00 | 87.20 | 87.20 | 233,000 |
| Oct 08, 2024 | 88.40 | 90.70 | 88.40 | 89.70 | 89.70 | 99,000 |
| Oct 07, 2024 | 90.60 | 90.60 | 88.00 | 88.40 | 88.40 | 376,000 |
| Oct 04, 2024 | 93.20 | 94.50 | 89.70 | 90.60 | 90.60 | 222,000 |
| Oct 01, 2024 | 96.60 | 96.60 | 95.00 | 95.00 | 95.00 | 35,000 |
| Sep 30, 2024 | 97.30 | 97.30 | 95.00 | 96.60 | 96.60 | 80,000 |
| Sep 27, 2024 | 97.10 | 97.80 | 96.60 | 97.30 | 97.30 | 25,000 |
| Sep 26, 2024 | 97.80 | 99.10 | 96.50 | 96.60 | 96.60 | 65,000 |
| Sep 25, 2024 | 97.60 | 98.40 | 96.60 | 97.80 | 97.80 | 65,000 |
| Sep 24, 2024 | 96.30 | 97.80 | 96.30 | 97.20 | 97.20 | 36,000 |
| Sep 23, 2024 | 96.00 | 96.70 | 95.50 | 96.00 | 96.00 | 26,000 |
| Sep 20, 2024 | 98.40 | 98.80 | 96.00 | 96.00 | 96.00 | 60,000 |
| Sep 19, 2024 | 95.60 | 97.80 | 95.60 | 97.60 | 97.60 | 30,000 |
| Sep 18, 2024 | 99.40 | 99.40 | 96.20 | 96.40 | 96.40 | 53,000 |
| Sep 16, 2024 | 97.00 | 98.20 | 96.40 | 97.90 | 97.90 | 37,000 |
| Sep 13, 2024 | 96.10 | 97.60 | 95.60 | 96.30 | 96.30 | 23,000 |
| Sep 12, 2024 | 97.00 | 98.70 | 95.20 | 95.80 | 95.80 | 71,000 |
| Sep 11, 2024 | 97.70 | 97.70 | 95.60 | 96.60 | 96.60 | 22,000 |
| Sep 10, 2024 | 96.60 | 96.80 | 93.80 | 94.50 | 94.50 | 42,000 |
| Sep 09, 2024 | 96.50 | 96.60 | 95.40 | 96.50 | 96.50 | 31,000 |
| Sep 06, 2024 | 97.10 | 97.80 | 95.80 | 97.00 | 97.00 | 60,000 |
| Sep 05, 2024 | 99.10 | 100.50 | 98.20 | 98.30 | 98.30 | 48,000 |
| Sep 04, 2024 | 101.00 | 101.00 | 97.30 | 99.10 | 99.10 | 61,000 |
| Sep 03, 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 22,000 |
| Sep 02, 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 49,000 |
| Aug 30, 2024 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | 54,000 |
| Aug 29, 2024 | 101.50 | 103.50 | 100.50 | 102.50 | 102.50 | 75,000 |
| Aug 28, 2024 | 104.00 | 104.00 | 100.00 | 102.50 | 102.50 | 64,000 |
| Aug 27, 2024 | 99.80 | 103.00 | 99.80 | 103.00 | 103.00 | 52,000 |
| Aug 26, 2024 | 102.00 | 102.00 | 99.50 | 99.60 | 99.60 | 51,000 |
| Aug 23, 2024 | 101.00 | 101.00 | 98.90 | 101.00 | 101.00 | 120,000 |
| Aug 22, 2024 | 103.50 | 103.50 | 100.50 | 101.50 | 101.50 | 71,000 |
| Aug 21, 2024 | 107.00 | 107.00 | 102.00 | 102.50 | 102.50 | 102,000 |
| Aug 20, 2024 | 101.50 | 106.00 | 101.50 | 104.50 | 104.50 | 215,000 |
| Aug 19, 2024 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 56,000 |
| Aug 16, 2024 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | 190,000 |
| Aug 15, 2024 | 100.00 | 104.50 | 99.40 | 102.50 | 102.50 | 281,000 |
| Aug 14, 2024 | 97.00 | 99.50 | 95.60 | 98.10 | 98.10 | 145,000 |
| Aug 13, 2024 | 92.70 | 94.60 | 92.10 | 94.00 | 94.00 | 98,000 |
| Aug 12, 2024 | 91.00 | 93.50 | 90.00 | 91.50 | 91.50 | 101,000 |
| Aug 09, 2024 | 92.00 | 93.70 | 90.40 | 90.90 | 90.90 | 140,000 |
| Aug 08, 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 160,000 |
| Aug 07, 2024 | 88.60 | 94.50 | 88.60 | 92.30 | 92.30 | 175,000 |
| Aug 06, 2024 | 91.10 | 91.90 | 84.90 | 88.60 | 88.60 | 284,000 |
| Aug 05, 2024 | 94.00 | 97.60 | 90.00 | 91.00 | 91.00 | 382,000 |
| Aug 02, 2024 | 104.00 | 104.00 | 99.50 | 99.50 | 99.50 | 450,000 |
| Aug 01, 2024 | 110.00 | 110.50 | 103.50 | 105.00 | 105.00 | 1,550,000 |
| Jul 31, 2024 | 114.96 | 116.52 | 112.46 | 112.46 | 112.46 | 1,326,897 |
| Jul 30, 2024 | 112.15 | 114.64 | 108.71 | 113.71 | 113.71 | 749,080 |
| Jul 29, 2024 | 107.15 | 112.15 | 107.15 | 111.21 | 111.21 | 489,783 |
| Jul 26, 2024 | 100.59 | 108.71 | 99.96 | 108.71 | 108.71 | 430,561 |
| Jul 23, 2024 | 106.21 | 106.21 | 103.40 | 104.96 | 104.96 | 132,849 |
| Jul 22, 2024 | 104.96 | 105.90 | 101.52 | 105.27 | 105.27 | 318,519 |
| Jul 19, 2024 | 109.33 | 109.33 | 104.02 | 104.96 | 104.96 | 549,005 |
| Jul 18, 2024 | 111.21 | 111.21 | 107.46 | 109.65 | 109.65 | 228,885 |
| Jul 17, 2024 | 113.71 | 114.96 | 110.90 | 111.21 | 111.21 | 532,999 |
| Jul 16, 2024 | 104.65 | 114.96 | 104.65 | 113.71 | 113.71 | 1,552,582 |
| Jul 15, 2024 | 103.09 | 104.96 | 101.84 | 104.65 | 104.65 | 225,684 |
| Jul 12, 2024 | 102.15 | 103.71 | 101.84 | 102.15 | 102.15 | 161,660 |
| Jul 11, 2024 | 104.34 | 106.21 | 102.77 | 103.09 | 103.09 | 235,288 |
| Jul 10, 2024 | 102.15 | 104.65 | 102.15 | 104.34 | 104.34 | 244,891 |
| Jul 09, 2024 | 104.96 | 104.96 | 101.21 | 102.15 | 102.15 | 470,576 |
| Jul 08, 2024 | 104.96 | 105.90 | 102.77 | 104.65 | 104.65 | 691,459 |
| Jul 05, 2024 | 98.71 | 103.40 | 98.71 | 103.40 | 103.40 | 677,053 |
| Jul 04, 2024 | 103.09 | 103.71 | 98.09 | 99.34 | 99.34 | 705,864 |
| Jul 03, 2024 | 95.90 | 101.52 | 95.59 | 96.84 | 96.84 | 939,552 |
| Jul 02, 2024 | 95.90 | 96.53 | 94.65 | 95.59 | 95.59 | 145,654 |
| Jul 01, 2024 | 95.28 | 96.53 | 94.65 | 95.90 | 95.90 | 187,270 |
| Jun 28, 2024 | 96.21 | 97.78 | 94.34 | 94.96 | 94.96 | 384,144 |
| Jun 27, 2024 | 93.71 | 96.21 | 91.53 | 95.90 | 95.90 | 659,447 |
| Jun 26, 2024 | 91.84 | 94.65 | 90.90 | 93.71 | 93.71 | 217,681 |
| Jun 25, 2024 | 90.90 | 92.15 | 88.72 | 92.15 | 92.15 | 252,894 |
| Jun 24, 2024 | 94.65 | 94.65 | 91.22 | 91.22 | 91.22 | 188,870 |
| Jun 21, 2024 | 92.78 | 93.71 | 91.84 | 93.40 | 93.40 | 200,075 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.