Promise Technology, Inc. (TPE:3057)
Taiwan · Delayed Price · Currency is TWD 21.30
0.00 (0.00%)
May 7, 2026, 1:30 PM CST
Promise Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 21.95 | 21.95 | 20.75 | 21.30 | 21.30 | - | 796,827 |
| May 6, 2026 | 20.15 | 21.70 | 19.90 | 21.30 | 21.30 | 5.45% | 988,118 |
| May 5, 2026 | 19.95 | 20.70 | 19.95 | 20.20 | 20.20 | 0.25% | 523,410 |
| May 4, 2026 | 20.05 | 20.50 | 19.90 | 20.15 | 20.15 | - | 675,013 |
| Apr 30, 2026 | 20.70 | 22.30 | 19.80 | 20.15 | 20.15 | -2.66% | 2,376,732 |
| Apr 29, 2026 | 18.85 | 20.70 | 18.85 | 20.70 | 20.70 | 9.81% | 1,992,155 |
| Apr 28, 2026 | 19.15 | 19.15 | 18.40 | 18.85 | 18.85 | - | 272,227 |
| Apr 27, 2026 | 19.30 | 19.40 | 18.65 | 18.85 | 18.85 | -2.33% | 236,697 |
| Apr 24, 2026 | 18.95 | 19.50 | 18.90 | 19.30 | 19.30 | 2.39% | 511,397 |
| Apr 23, 2026 | 19.25 | 19.60 | 18.30 | 18.85 | 18.85 | -2.08% | 595,754 |
| Apr 22, 2026 | 18.75 | 19.40 | 18.55 | 19.25 | 19.25 | 3.22% | 608,465 |
| Apr 21, 2026 | 18.85 | 19.10 | 18.45 | 18.65 | 18.65 | 0.81% | 330,371 |
| Apr 20, 2026 | 18.70 | 18.80 | 18.15 | 18.50 | 18.50 | -0.54% | 451,957 |
| Apr 17, 2026 | 18.30 | 19.00 | 18.20 | 18.60 | 18.60 | 2.76% | 429,149 |
| Apr 16, 2026 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | -4.74% | 495,183 |
| Apr 15, 2026 | 18.70 | 20.35 | 18.05 | 19.00 | 19.00 | 1.33% | 1,279,582 |
| Apr 14, 2026 | 17.30 | 19.00 | 17.25 | 18.75 | 18.75 | 8.38% | 663,610 |
| Apr 13, 2026 | 17.00 | 17.80 | 16.80 | 17.30 | 17.30 | -0.29% | 501,711 |
| Apr 10, 2026 | 17.20 | 17.35 | 17.10 | 17.35 | 17.35 | 9.81% | 276,670 |
| Apr 9, 2026 | 16.05 | 16.05 | 15.65 | 15.80 | 15.80 | -1.56% | 121,167 |
| Apr 8, 2026 | 15.85 | 16.15 | 15.80 | 16.05 | 16.05 | 2.88% | 151,504 |
| Apr 7, 2026 | 15.70 | 15.80 | 15.40 | 15.60 | 15.60 | -0.32% | 52,444 |
| Apr 2, 2026 | 15.85 | 16.30 | 15.50 | 15.65 | 15.65 | -0.63% | 68,177 |
| Apr 1, 2026 | 15.30 | 15.95 | 15.30 | 15.75 | 15.75 | 3.62% | 148,654 |
| Mar 31, 2026 | 15.85 | 15.95 | 15.10 | 15.20 | 15.20 | -5.30% | 165,314 |
| Mar 30, 2026 | 15.75 | 16.20 | 15.75 | 16.05 | 16.05 | - | 143,757 |
| Mar 27, 2026 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | -4.18% | 112,952 |
| Mar 26, 2026 | 17.05 | 17.10 | 16.40 | 16.75 | 16.75 | 1.21% | 142,428 |
| Mar 25, 2026 | 17.00 | 17.00 | 16.15 | 16.55 | 16.55 | 0.30% | 122,485 |
| Mar 24, 2026 | 17.80 | 17.80 | 16.50 | 16.50 | 16.50 | -3.51% | 271,391 |
| Mar 23, 2026 | 17.35 | 17.75 | 17.10 | 17.10 | 17.10 | -10.00% | 541,843 |
| Mar 20, 2026 | 20.10 | 20.10 | 18.50 | 19.00 | 19.00 | 3.83% | 2,209,753 |
| Mar 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 9.91% | 578,303 |
| Mar 18, 2026 | 15.15 | 16.65 | 15.15 | 16.65 | 16.65 | 9.90% | 333,537 |
| Mar 17, 2026 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | 2.36% | 167,865 |
| Mar 16, 2026 | 15.05 | 15.05 | 14.65 | 14.80 | 14.80 | -1.66% | 160,822 |
| Mar 13, 2026 | 15.25 | 15.25 | 14.90 | 15.05 | 15.05 | -1.63% | 125,907 |
| Mar 12, 2026 | 15.50 | 15.50 | 15.00 | 15.30 | 15.30 | -1.29% | 170,935 |
| Mar 11, 2026 | 15.20 | 15.80 | 15.00 | 15.50 | 15.50 | 4.03% | 201,150 |
| Mar 10, 2026 | 14.75 | 15.15 | 14.55 | 14.90 | 14.90 | 2.05% | 178,562 |
| Mar 9, 2026 | 15.40 | 15.40 | 14.50 | 14.60 | 14.60 | -6.41% | 166,690 |
| Mar 6, 2026 | 15.75 | 15.75 | 15.30 | 15.60 | 15.60 | 1.30% | 95,308 |
| Mar 5, 2026 | 15.25 | 15.70 | 15.05 | 15.40 | 15.40 | 1.99% | 164,089 |
| Mar 4, 2026 | 15.90 | 15.90 | 14.80 | 15.10 | 15.10 | -6.79% | 218,242 |
| Mar 3, 2026 | 17.10 | 17.10 | 16.00 | 16.20 | 16.20 | -5.26% | 193,179 |
| Mar 2, 2026 | 16.20 | 17.60 | 16.10 | 17.10 | 17.10 | 3.32% | 278,572 |
| Feb 26, 2026 | 16.45 | 16.70 | 16.45 | 16.55 | 16.55 | 0.61% | 127,466 |
| Feb 25, 2026 | 16.70 | 16.80 | 16.40 | 16.45 | 16.45 | -1.50% | 118,814 |
| Feb 24, 2026 | 16.60 | 17.00 | 16.60 | 16.70 | 16.70 | 2.45% | 140,939 |
| Feb 23, 2026 | 16.05 | 16.85 | 16.00 | 16.30 | 16.30 | 1.88% | 209,740 |