Promise Technology, Inc. (TPE:3057)
Taiwan · Delayed Price · Currency is TWD 18.35
+0.25 (1.38%)
Apr 17, 2026, 9:59 AM CST
Promise Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | -4.74% | 490,840 |
| 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% | 120,227 |
| 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% | 141,903 |
| Mar 25, 2026 | 17.00 | 17.00 | 16.15 | 16.55 | 16.55 | 0.30% | 121,580 |
| 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% | 332,690 |
| Mar 17, 2026 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | 2.36% | 167,564 |
| Mar 16, 2026 | 15.05 | 15.05 | 14.65 | 14.80 | 14.80 | -1.66% | 160,301 |
| Mar 13, 2026 | 15.25 | 15.25 | 14.90 | 15.05 | 15.05 | -1.63% | 125,130 |
| 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% | 163,692 |
| Mar 4, 2026 | 15.90 | 15.90 | 14.80 | 15.10 | 15.10 | -6.79% | 217,028 |
| 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% | 117,426 |
| 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% | 206,899 |
| Feb 11, 2026 | 16.05 | 16.40 | 15.95 | 16.00 | 16.00 | -1.23% | 202,147 |
| Feb 10, 2026 | 15.85 | 16.30 | 15.85 | 16.20 | 16.20 | 1.57% | 167,488 |
| Feb 9, 2026 | 16.40 | 16.40 | 15.90 | 15.95 | 15.95 | -0.31% | 164,975 |
| Feb 6, 2026 | 16.40 | 16.40 | 15.75 | 16.00 | 16.00 | -2.44% | 205,879 |
| Feb 5, 2026 | 16.40 | 17.25 | 16.35 | 16.40 | 16.40 | -0.30% | 226,519 |
| Feb 4, 2026 | 16.20 | 16.75 | 16.10 | 16.45 | 16.45 | 0.61% | 236,782 |
| Feb 3, 2026 | 17.10 | 17.35 | 16.15 | 16.35 | 16.35 | -1.80% | 355,333 |
| Feb 2, 2026 | 17.40 | 17.40 | 16.65 | 16.65 | 16.65 | -8.01% | 455,983 |
| Jan 30, 2026 | 18.70 | 18.75 | 17.60 | 18.10 | 18.10 | -5.97% | 1,048,986 |
| Jan 29, 2026 | 17.80 | 19.25 | 17.80 | 19.25 | 19.25 | 10.00% | 851,624 |
| Jan 28, 2026 | 17.60 | 18.30 | 17.35 | 17.50 | 17.50 | -1.41% | 413,330 |
| Jan 27, 2026 | 18.10 | 18.20 | 17.55 | 17.75 | 17.75 | -2.47% | 475,101 |
| Jan 26, 2026 | 18.25 | 18.35 | 18.05 | 18.20 | 18.20 | -0.27% | 232,594 |
| Jan 23, 2026 | 18.85 | 18.90 | 18.20 | 18.25 | 18.25 | -3.18% | 211,354 |