Promate Electronic Co.,Ltd. (TPE:6189)
Taiwan · Delayed Price · Currency is TWD 49.05
-0.15 (-0.30%)
Sep 30, 2025, 2:36 PM CST
Promate Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.30 | 49.95 | 48.85 | 49.10 | 49.10 | -0.20% | 384,163 |
| 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 |
| Sep 18, 2025 | 50.30 | 51.70 | 50.30 | 50.80 | 50.80 | 1.80% | 897,424 |
| Sep 17, 2025 | 49.85 | 50.60 | 49.75 | 49.90 | 49.90 | 0.10% | 671,119 |
| Sep 16, 2025 | 49.80 | 50.10 | 49.55 | 49.85 | 49.85 | -0.30% | 555,896 |
| Sep 15, 2025 | 49.90 | 50.10 | 49.60 | 50.00 | 50.00 | 0.20% | 517,425 |
| Sep 12, 2025 | 49.00 | 50.00 | 49.00 | 49.90 | 49.90 | 1.22% | 740,471 |
| Sep 11, 2025 | 50.30 | 50.30 | 49.30 | 49.30 | 49.30 | -1.99% | 1,261,939 |
| Sep 10, 2025 | 50.80 | 50.80 | 49.30 | 50.30 | 50.30 | -2.52% | 2,067,724 |
| Sep 9, 2025 | 51.50 | 51.90 | 51.10 | 51.60 | 51.60 | 0.19% | 475,834 |
| Sep 8, 2025 | 51.70 | 51.90 | 51.30 | 51.50 | 51.50 | -0.39% | 437,598 |
| Sep 5, 2025 | 51.50 | 51.80 | 50.90 | 51.70 | 51.70 | 0.39% | 537,194 |
| Sep 4, 2025 | 51.00 | 51.70 | 50.90 | 51.50 | 51.50 | 1.18% | 581,307 |
| Sep 3, 2025 | 51.00 | 52.30 | 50.80 | 50.90 | 50.90 | - | 795,198 |
| Sep 2, 2025 | 51.40 | 52.10 | 50.80 | 50.90 | 50.90 | 0.20% | 1,039,681 |
| Sep 1, 2025 | 51.50 | 51.50 | 50.60 | 50.80 | 50.80 | -1.55% | 997,846 |
| Aug 29, 2025 | 52.70 | 52.80 | 51.40 | 51.60 | 51.60 | -2.27% | 1,470,002 |
| Aug 28, 2025 | 51.80 | 52.90 | 51.80 | 52.80 | 52.80 | 2.13% | 742,655 |
| Aug 27, 2025 | 51.30 | 52.20 | 51.30 | 51.70 | 51.70 | 0.58% | 486,187 |
| Aug 26, 2025 | 51.70 | 51.80 | 51.00 | 51.40 | 51.40 | -0.77% | 802,675 |
| Aug 25, 2025 | 52.10 | 52.40 | 51.80 | 51.80 | 51.80 | -0.58% | 806,357 |
| Aug 22, 2025 | 52.50 | 52.90 | 52.10 | 52.10 | 52.10 | -0.57% | 403,692 |
| Aug 21, 2025 | 52.20 | 52.70 | 52.00 | 52.40 | 52.40 | 0.58% | 544,676 |
| Aug 20, 2025 | 52.80 | 52.80 | 52.00 | 52.10 | 52.10 | -1.70% | 848,904 |
| Aug 19, 2025 | 53.60 | 53.90 | 53.00 | 53.00 | 53.00 | -1.12% | 861,383 |
| Aug 18, 2025 | 55.00 | 55.20 | 53.50 | 53.60 | 53.60 | -3.94% | 1,954,421 |
| Aug 15, 2025 | 57.10 | 57.10 | 55.60 | 55.80 | 55.80 | -2.28% | 1,148,618 |
| Aug 14, 2025 | 56.50 | 58.00 | 56.20 | 57.10 | 57.10 | 1.06% | 1,021,659 |
| Aug 13, 2025 | 56.60 | 57.40 | 56.10 | 56.50 | 56.50 | 0.71% | 727,157 |
| Aug 12, 2025 | 56.10 | 56.70 | 55.80 | 56.10 | 56.10 | - | 675,706 |
| Aug 11, 2025 | 57.10 | 57.10 | 55.70 | 56.10 | 56.10 | -1.75% | 1,172,806 |
| Aug 8, 2025 | 58.30 | 58.30 | 57.00 | 57.10 | 57.10 | -2.06% | 1,104,422 |
| Aug 7, 2025 | 58.30 | 58.50 | 58.00 | 58.30 | 58.30 | 0.17% | 462,505 |
| Aug 6, 2025 | 58.30 | 58.40 | 57.90 | 58.20 | 58.20 | -0.17% | 650,882 |
| Aug 5, 2025 | 58.10 | 58.90 | 58.10 | 58.30 | 58.30 | 0.34% | 723,460 |
| Aug 4, 2025 | 58.80 | 58.80 | 57.30 | 58.10 | 58.10 | -1.53% | 1,189,164 |
| Aug 1, 2025 | 59.00 | 59.90 | 58.50 | 59.00 | 59.00 | -1.50% | 1,366,824 |
| Jul 31, 2025 | 61.00 | 62.20 | 59.00 | 59.90 | 59.90 | -6.11% | 3,602,415 |
| Jul 30, 2025 | 64.90 | 64.90 | 63.80 | 63.80 | 63.80 | -0.47% | 513,505 |
| Jul 29, 2025 | 64.80 | 65.20 | 63.50 | 64.10 | 64.10 | -1.84% | 906,470 |
| Jul 28, 2025 | 62.80 | 65.90 | 62.00 | 65.30 | 65.30 | 3.98% | 1,865,423 |
| Jul 25, 2025 | 62.50 | 62.90 | 61.00 | 62.80 | 62.80 | -4.69% | 2,862,056 |
| Jul 24, 2025 | 65.64 | 67.14 | 65.14 | 65.89 | 62.55 | 0.52% | 4,939,815 |
| Jul 23, 2025 | 65.05 | 65.89 | 64.30 | 65.55 | 62.24 | 1.28% | 2,239,899 |
| Jul 22, 2025 | 66.14 | 66.31 | 64.47 | 64.72 | 61.44 | -2.40% | 1,692,908 |