Promate Electronic Co.,Ltd. (TPE:6189)
Taiwan · Delayed Price · Currency is TWD 46.15
+0.25 (0.54%)
At close: Dec 3, 2025
Promate Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 45.95 | 46.35 | 45.95 | 46.20 | - | 0.65% | 169,404 |
| Dec 2, 2025 | 46.30 | 46.35 | 45.65 | 45.90 | 45.90 | -0.22% | 564,464 |
| Dec 1, 2025 | 46.15 | 46.50 | 45.60 | 46.00 | 46.00 | -1.08% | 534,730 |
| Nov 28, 2025 | 46.85 | 46.85 | 46.00 | 46.50 | 46.50 | -0.11% | 442,589 |
| Nov 27, 2025 | 44.65 | 46.60 | 44.65 | 46.55 | 46.55 | 3.44% | 854,521 |
| Nov 26, 2025 | 44.65 | 45.00 | 44.50 | 45.00 | 45.00 | 0.90% | 467,596 |
| Nov 25, 2025 | 44.60 | 44.90 | 44.20 | 44.60 | 44.60 | 1.13% | 454,905 |
| Nov 24, 2025 | 43.70 | 44.10 | 43.10 | 44.10 | 44.10 | 3.16% | 5,809,879 |
| Nov 21, 2025 | 42.00 | 43.80 | 42.00 | 42.75 | 42.75 | -0.93% | 1,118,628 |
| Nov 20, 2025 | 42.95 | 43.65 | 42.85 | 43.15 | 43.15 | 0.94% | 1,071,461 |
| Nov 19, 2025 | 43.35 | 43.40 | 41.90 | 42.75 | 42.75 | -1.38% | 1,653,674 |
| Nov 18, 2025 | 44.55 | 44.55 | 43.25 | 43.35 | 43.35 | -2.69% | 1,307,210 |
| Nov 17, 2025 | 45.10 | 45.10 | 44.00 | 44.55 | 44.55 | -1.22% | 1,157,256 |
| Nov 14, 2025 | 45.80 | 46.50 | 45.00 | 45.10 | 45.10 | -1.74% | 860,888 |
| Nov 13, 2025 | 45.05 | 46.20 | 44.90 | 45.90 | 45.90 | 1.89% | 864,534 |
| Nov 12, 2025 | 44.10 | 45.30 | 44.00 | 45.05 | 45.05 | 0.22% | 1,099,887 |
| Nov 11, 2025 | 45.30 | 45.70 | 44.80 | 44.95 | 44.95 | -0.33% | 889,306 |
| Nov 10, 2025 | 45.90 | 45.90 | 45.05 | 45.10 | 45.10 | -2.17% | 851,701 |
| Nov 7, 2025 | 46.90 | 46.90 | 45.90 | 46.10 | 46.10 | -1.71% | 527,716 |
| Nov 6, 2025 | 46.45 | 47.20 | 46.20 | 46.90 | 46.90 | 1.41% | 566,601 |
| Nov 5, 2025 | 46.30 | 46.30 | 45.50 | 46.25 | 46.25 | -0.64% | 543,289 |
| Nov 4, 2025 | 47.50 | 47.60 | 46.25 | 46.55 | 46.55 | -2.10% | 973,493 |
| Nov 3, 2025 | 47.50 | 48.20 | 47.15 | 47.55 | 47.55 | 0.11% | 703,515 |
| Oct 31, 2025 | 48.90 | 48.90 | 47.50 | 47.50 | 47.50 | -2.66% | 815,703 |
| Oct 30, 2025 | 48.90 | 49.20 | 48.55 | 48.80 | 48.80 | -0.31% | 293,748 |
| Oct 29, 2025 | 49.00 | 49.30 | 48.85 | 48.95 | 48.95 | 0.20% | 407,563 |
| Oct 28, 2025 | 49.30 | 49.60 | 48.80 | 48.85 | 48.85 | -0.41% | 363,021 |
| Oct 27, 2025 | 48.90 | 49.35 | 48.45 | 49.05 | 49.05 | 0.62% | 523,714 |
| Oct 23, 2025 | 48.40 | 48.85 | 48.40 | 48.75 | 48.75 | 0.10% | 252,528 |
| Oct 22, 2025 | 48.00 | 49.50 | 48.00 | 48.70 | 48.70 | 1.67% | 681,415 |
| Oct 21, 2025 | 48.15 | 48.60 | 47.90 | 47.90 | 47.90 | -0.10% | 504,562 |
| Oct 20, 2025 | 48.60 | 48.70 | 47.85 | 47.95 | 47.95 | -1.34% | 452,258 |
| Oct 17, 2025 | 49.10 | 49.70 | 48.55 | 48.60 | 48.60 | -1.02% | 549,661 |
| Oct 16, 2025 | 49.60 | 49.60 | 48.85 | 49.10 | 49.10 | -2.58% | 787,165 |
| Oct 15, 2025 | 48.15 | 50.40 | 47.40 | 50.40 | 50.40 | 4.78% | 1,072,286 |
| Oct 14, 2025 | 47.80 | 49.00 | 47.80 | 48.10 | 48.10 | 1.48% | 561,778 |
| Oct 13, 2025 | 47.60 | 47.65 | 46.15 | 47.40 | 47.40 | -1.66% | 1,106,149 |
| Oct 9, 2025 | 49.05 | 49.20 | 48.10 | 48.20 | 48.20 | -1.43% | 609,475 |
| Oct 8, 2025 | 49.05 | 49.05 | 48.70 | 48.90 | 48.90 | -0.10% | 264,902 |
| Oct 7, 2025 | 48.00 | 49.05 | 48.00 | 48.95 | 48.95 | 1.66% | 629,687 |
| Oct 3, 2025 | 48.20 | 48.65 | 48.00 | 48.15 | 48.15 | -0.62% | 513,629 |
| Oct 2, 2025 | 48.85 | 48.90 | 48.10 | 48.45 | 48.45 | -0.82% | 867,313 |
| Oct 1, 2025 | 49.10 | 49.40 | 48.80 | 48.85 | 48.85 | -0.41% | 512,940 |
| Sep 30, 2025 | 49.30 | 49.95 | 48.85 | 49.05 | 49.05 | -0.30% | 494,783 |
| Sep 26, 2025 | 50.00 | 50.00 | 48.80 | 49.20 | 49.20 | -1.60% | 722,991 |
| Sep 25, 2025 | 50.70 | 50.70 | 49.70 | 50.00 | 50.00 | -1.19% | 500,252 |
| Sep 24, 2025 | 49.45 | 50.70 | 49.45 | 50.60 | 50.60 | 2.74% | 1,104,141 |
| Sep 23, 2025 | 49.85 | 49.85 | 49.25 | 49.25 | 49.25 | -1.20% | 647,990 |
| Sep 22, 2025 | 50.20 | 50.20 | 49.70 | 49.85 | 49.85 | -0.50% | 472,374 |
| Sep 19, 2025 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -1.38% | 533,905 |