Promate Electronic Co.,Ltd. (TPE:6189)
Taiwan · Delayed Price · Currency is TWD 45.60
-0.40 (-0.87%)
At close: Dec 23, 2025
Promate Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 46.00 | 46.10 | 45.30 | 45.60 | 45.60 | -0.87% | 376,802 |
| Dec 22, 2025 | 45.25 | 46.15 | 45.20 | 46.00 | 46.00 | 1.77% | 527,276 |
| Dec 19, 2025 | 45.05 | 45.35 | 44.90 | 45.20 | 45.20 | 0.11% | 309,959 |
| Dec 18, 2025 | 44.50 | 45.15 | 44.35 | 45.15 | 45.15 | 1.46% | 308,286 |
| Dec 17, 2025 | 44.50 | 45.35 | 44.45 | 44.50 | 44.50 | 0.11% | 404,698 |
| Dec 16, 2025 | 44.50 | 44.55 | 44.00 | 44.45 | 44.45 | -0.56% | 476,605 |
| Dec 15, 2025 | 44.50 | 44.80 | 44.10 | 44.70 | 44.70 | 0.34% | 267,938 |
| Dec 12, 2025 | 44.80 | 45.35 | 44.45 | 44.55 | 44.55 | -0.45% | 391,328 |
| Dec 11, 2025 | 45.00 | 45.40 | 44.50 | 44.75 | 44.75 | -1.10% | 496,664 |
| Dec 10, 2025 | 45.25 | 45.70 | 45.25 | 45.25 | 45.25 | -0.33% | 226,373 |
| Dec 9, 2025 | 45.60 | 46.10 | 45.40 | 45.40 | 45.40 | -0.66% | 504,790 |
| Dec 8, 2025 | 45.40 | 45.70 | 45.10 | 45.70 | 45.70 | 0.66% | 266,931 |
| Dec 5, 2025 | 46.00 | 46.05 | 45.25 | 45.40 | 45.40 | -1.63% | 386,575 |
| Dec 4, 2025 | 46.15 | 46.40 | 45.95 | 46.15 | 46.15 | - | 167,423 |
| Dec 3, 2025 | 45.95 | 46.35 | 45.95 | 46.15 | 46.15 | 0.54% | 287,797 |
| 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 |