Promise Technology, Inc. (TPE:3057)
Taiwan · Delayed Price · Currency is TWD 9.55
-0.13 (-1.34%)
Sep 10, 2025, 1:20 PM CST
Promise Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.56 | 9.57 | 9.54 | 9.56 | 9.56 | -1.24% | 64,873 |
| Sep 9, 2025 | 9.66 | 9.68 | 9.56 | 9.68 | 9.68 | 0.21% | 103,511 |
| Sep 8, 2025 | 9.66 | 9.66 | 9.59 | 9.66 | 9.66 | 0.10% | 107,453 |
| Sep 5, 2025 | 9.65 | 9.68 | 9.64 | 9.65 | 9.65 | - | 76,308 |
| Sep 4, 2025 | 9.70 | 9.76 | 9.65 | 9.65 | 9.65 | -0.52% | 81,455 |
| Sep 3, 2025 | 9.62 | 9.70 | 9.62 | 9.70 | 9.70 | 0.83% | 97,157 |
| Sep 2, 2025 | 9.69 | 9.75 | 9.60 | 9.62 | 9.62 | -0.72% | 141,395 |
| Sep 1, 2025 | 9.82 | 9.85 | 9.63 | 9.69 | 9.69 | -1.42% | 98,171 |
| Aug 29, 2025 | 9.83 | 9.85 | 9.80 | 9.83 | 9.83 | - | 103,293 |
| Aug 28, 2025 | 9.96 | 10.00 | 9.82 | 9.83 | 9.83 | -0.91% | 83,055 |
| Aug 27, 2025 | 9.70 | 10.35 | 9.70 | 9.92 | 9.92 | 2.27% | 240,279 |
| Aug 26, 2025 | 9.68 | 9.79 | 9.61 | 9.70 | 9.70 | - | 107,776 |
| Aug 25, 2025 | 9.74 | 9.74 | 9.67 | 9.70 | 9.70 | -0.10% | 110,907 |
| Aug 22, 2025 | 9.88 | 9.88 | 9.71 | 9.71 | 9.71 | -1.02% | 113,624 |
| Aug 21, 2025 | 9.72 | 9.91 | 9.61 | 9.81 | 9.81 | 2.19% | 297,536 |
| Aug 20, 2025 | 9.71 | 9.79 | 9.60 | 9.60 | 9.60 | -1.13% | 266,893 |
| Aug 19, 2025 | 9.80 | 9.80 | 9.65 | 9.71 | 9.71 | -0.92% | 195,813 |
| Aug 18, 2025 | 9.70 | 9.81 | 9.65 | 9.80 | 9.80 | 1.03% | 320,010 |
| Aug 15, 2025 | 9.85 | 9.89 | 9.66 | 9.70 | 9.70 | -1.52% | 532,098 |
| Aug 14, 2025 | 10.25 | 10.25 | 9.70 | 9.85 | 9.85 | -6.64% | 1,029,281 |
| Aug 13, 2025 | 10.60 | 10.95 | 10.50 | 10.55 | 10.55 | -0.47% | 182,094 |
| Aug 12, 2025 | 10.40 | 10.75 | 10.40 | 10.60 | 10.60 | - | 135,794 |
| Aug 11, 2025 | 10.95 | 10.95 | 10.20 | 10.60 | 10.60 | -3.20% | 166,957 |
| Aug 8, 2025 | 10.80 | 10.95 | 10.70 | 10.95 | 10.95 | 0.92% | 246,220 |
| Aug 7, 2025 | 10.55 | 10.90 | 10.55 | 10.85 | 10.85 | 2.84% | 211,128 |
| Aug 6, 2025 | 10.65 | 10.80 | 10.45 | 10.55 | 10.55 | -1.40% | 151,712 |
| Aug 5, 2025 | 10.60 | 10.75 | 10.40 | 10.70 | 10.70 | 1.42% | 219,239 |
| Aug 4, 2025 | 10.25 | 10.60 | 10.20 | 10.55 | 10.55 | 2.43% | 127,092 |
| Aug 1, 2025 | 10.40 | 10.55 | 10.25 | 10.30 | 10.30 | -2.37% | 343,268 |
| Jul 31, 2025 | 10.70 | 10.70 | 10.40 | 10.55 | 10.55 | -1.40% | 167,766 |
| Jul 30, 2025 | 10.85 | 11.20 | 10.60 | 10.70 | 10.70 | -1.38% | 226,217 |
| Jul 29, 2025 | 10.45 | 11.35 | 10.45 | 10.85 | 10.85 | 3.83% | 491,009 |
| Jul 28, 2025 | 10.30 | 10.55 | 10.25 | 10.45 | 10.45 | 0.48% | 117,531 |
| Jul 25, 2025 | 10.55 | 10.55 | 10.35 | 10.40 | 10.40 | -1.89% | 106,027 |
| Jul 24, 2025 | 10.70 | 10.75 | 10.50 | 10.60 | 10.60 | -0.93% | 70,180 |
| Jul 23, 2025 | 10.30 | 10.95 | 10.20 | 10.70 | 10.70 | 5.42% | 206,480 |
| Jul 22, 2025 | 10.65 | 10.65 | 10.15 | 10.15 | 10.15 | -4.25% | 148,234 |
| Jul 21, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 88,641 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -0.94% | 108,763 |
| Jul 17, 2025 | 10.65 | 10.75 | 10.35 | 10.60 | 10.60 | -1.40% | 210,440 |
| Jul 16, 2025 | 11.00 | 11.00 | 10.65 | 10.75 | 10.75 | 0.94% | 177,907 |
| Jul 15, 2025 | 10.70 | 10.85 | 10.55 | 10.65 | 10.65 | -0.47% | 263,690 |
| Jul 14, 2025 | 11.10 | 11.25 | 10.70 | 10.70 | 10.70 | -2.28% | 640,553 |
| Jul 11, 2025 | 10.10 | 10.95 | 10.10 | 10.95 | 10.95 | 9.61% | 527,017 |
| Jul 10, 2025 | 9.79 | 10.00 | 9.79 | 9.99 | 9.99 | 2.78% | 173,795 |
| Jul 9, 2025 | 9.87 | 9.88 | 9.65 | 9.72 | 9.72 | -1.32% | 170,665 |
| Jul 8, 2025 | 9.93 | 10.00 | 9.52 | 9.85 | 9.85 | -1.10% | 263,085 |
| Jul 7, 2025 | 10.15 | 10.20 | 9.90 | 9.96 | 9.96 | -1.87% | 168,383 |
| Jul 4, 2025 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | -3.33% | 228,532 |
| Jul 3, 2025 | 10.35 | 10.70 | 10.35 | 10.50 | 10.50 | 2.44% | 261,554 |