Promise Technology, Inc. (TPE:3057)
Taiwan · Delayed Price · Currency is TWD 14.45
+0.05 (0.35%)
Oct 20, 2026, 1:24 PM CST
Promise Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 14.20 | 14.50 | 14.20 | 14.45 | 14.45 | 0.35% | 39,966 |
| Oct 19, 2026 | 14.25 | 14.40 | 14.05 | 14.40 | 14.40 | 1.05% | 88,829 |
| Oct 16, 2026 | 14.20 | 14.80 | 14.20 | 14.25 | 14.25 | -1.72% | 135,693 |
| Oct 15, 2026 | 14.90 | 14.90 | 13.90 | 14.50 | 14.50 | -2.68% | 329,776 |
| Oct 14, 2026 | 15.00 | 15.25 | 14.90 | 14.90 | 14.90 | -0.33% | 101,896 |
| Oct 13, 2026 | 15.20 | 15.20 | 14.90 | 14.95 | 14.95 | -1.64% | 75,757 |
| Oct 12, 2026 | 15.20 | 15.50 | 14.95 | 15.20 | 15.20 | -2.56% | 126,278 |
| Oct 8, 2026 | 15.00 | 15.60 | 14.95 | 15.60 | 15.60 | 4.00% | 86,830 |
| Oct 7, 2026 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -1.96% | 116,765 |
| Oct 6, 2026 | 15.60 | 15.60 | 15.25 | 15.30 | 15.30 | -1.92% | 72,615 |
| Oct 5, 2026 | 15.80 | 15.95 | 15.60 | 15.60 | 15.60 | -0.64% | 93,376 |
| Oct 2, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | 100,983 |
| Oct 1, 2026 | 16.40 | 16.45 | 15.90 | 15.90 | 15.90 | -1.85% | 117,456 |
| Sep 30, 2026 | 16.25 | 16.30 | 16.10 | 16.20 | 16.20 | -0.31% | 15,259 |
| Sep 29, 2026 | 15.95 | 16.35 | 15.70 | 16.25 | 16.25 | 2.85% | 85,432 |
| Sep 24, 2026 | 16.15 | 16.15 | 15.75 | 15.80 | 15.80 | -2.17% | 90,492 |
| Sep 23, 2026 | 16.50 | 16.50 | 16.15 | 16.15 | 16.15 | -2.12% | 37,903 |
| Sep 22, 2026 | 16.35 | 16.70 | 16.35 | 16.50 | 16.50 | -0.30% | 54,928 |
| Sep 21, 2026 | 16.20 | 16.55 | 16.15 | 16.55 | 16.55 | 1.22% | 80,974 |
| Sep 18, 2026 | 16.60 | 16.70 | 16.30 | 16.35 | 16.35 | 0.62% | 108,965 |
| Sep 17, 2026 | 16.05 | 16.50 | 16.05 | 16.25 | 16.25 | 1.56% | 123,016 |
| Sep 16, 2026 | 16.10 | 16.15 | 15.80 | 16.00 | 16.00 | 2.24% | 69,326 |
| Sep 15, 2026 | 16.25 | 16.35 | 15.60 | 15.65 | 15.65 | -3.40% | 107,861 |
| Sep 14, 2026 | 16.85 | 16.85 | 16.20 | 16.20 | 16.20 | -3.28% | 64,913 |
| Sep 11, 2026 | 15.50 | 16.95 | 15.50 | 16.75 | 16.75 | -0.89% | 91,160 |
| Sep 10, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 1.81% | 45,126 |
| Sep 9, 2026 | 16.95 | 16.95 | 16.50 | 16.60 | 16.60 | - | 66,249 |
| Sep 8, 2026 | 16.85 | 17.00 | 16.60 | 16.60 | 16.60 | -2.64% | 60,831 |
| Sep 7, 2026 | 17.35 | 17.35 | 16.90 | 17.05 | 17.05 | -1.73% | 52,710 |
| Sep 4, 2026 | 17.00 | 17.35 | 16.85 | 17.35 | 17.35 | 2.06% | 44,431 |
| Sep 3, 2026 | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | -2.58% | 41,514 |
| Sep 2, 2026 | 17.90 | 17.95 | 17.45 | 17.45 | 17.45 | -0.85% | 70,596 |
| Sep 1, 2026 | 17.20 | 17.95 | 17.15 | 17.60 | 17.60 | 0.57% | 93,930 |
| Aug 31, 2026 | 17.20 | 17.50 | 16.90 | 17.50 | 17.50 | 1.16% | 68,504 |
| Aug 28, 2026 | 17.45 | 17.80 | 17.05 | 17.30 | 17.30 | 1.17% | 119,056 |
| Aug 27, 2026 | 16.65 | 17.65 | 16.55 | 17.10 | 17.10 | 1.48% | 210,825 |
| Aug 26, 2026 | 16.70 | 16.90 | 16.55 | 16.85 | 16.85 | -0.88% | 60,464 |
| Aug 25, 2026 | 16.50 | 17.00 | 16.20 | 17.00 | 17.00 | 2.41% | 109,956 |
| Aug 24, 2026 | 17.10 | 17.25 | 16.60 | 16.60 | 16.60 | -2.92% | 71,252 |
| Aug 21, 2026 | 17.30 | 17.30 | 16.80 | 17.10 | 17.10 | 0.59% | 43,880 |
| Aug 20, 2026 | 17.25 | 17.40 | 16.90 | 17.00 | 17.00 | -1.45% | 139,882 |
| Aug 19, 2026 | 16.85 | 17.80 | 16.85 | 17.25 | 17.25 | 2.37% | 336,567 |
| Aug 18, 2026 | 16.90 | 17.60 | 16.80 | 16.85 | 16.85 | -0.30% | 198,528 |
| Aug 17, 2026 | 16.20 | 17.00 | 16.15 | 16.90 | 16.90 | 4.00% | 108,620 |
| Aug 14, 2026 | 16.70 | 16.70 | 16.25 | 16.25 | 16.25 | -3.56% | 76,543 |
| Aug 13, 2026 | 16.30 | 17.15 | 16.30 | 16.85 | 16.85 | 3.37% | 120,175 |
| Aug 12, 2026 | 16.40 | 16.55 | 16.00 | 16.30 | 16.30 | -2.69% | 166,998 |
| Aug 11, 2026 | 15.80 | 17.25 | 15.80 | 16.75 | 16.75 | 6.69% | 357,396 |
| Aug 10, 2026 | 15.85 | 15.85 | 15.50 | 15.70 | 15.70 | 1.95% | 47,890 |
| Aug 7, 2026 | 16.00 | 16.15 | 15.30 | 15.40 | 15.40 | -4.05% | 113,674 |