Promate Electronic Co.,Ltd. (TPE:6189)
Taiwan · Delayed Price · Currency is TWD 48.20
+4.35 (9.92%)
Feb 2, 2026, 1:35 PM CST
Promate Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 44.55 | 44.55 | 43.65 | 43.85 | 43.85 | -1.79% | 707,614 |
| Jan 29, 2026 | 44.85 | 44.90 | 44.25 | 44.65 | 44.65 | -0.45% | 469,540 |
| Jan 28, 2026 | 45.00 | 45.20 | 44.45 | 44.85 | 44.85 | -0.33% | 456,634 |
| Jan 27, 2026 | 45.25 | 45.60 | 44.95 | 45.00 | 45.00 | -0.55% | 449,659 |
| Jan 26, 2026 | 45.60 | 45.60 | 45.10 | 45.25 | 45.25 | -0.77% | 362,787 |
| Jan 23, 2026 | 46.00 | 46.25 | 45.55 | 45.60 | 45.60 | -0.55% | 362,758 |
| Jan 22, 2026 | 45.30 | 46.60 | 45.20 | 45.85 | 45.85 | 1.78% | 764,381 |
| Jan 21, 2026 | 45.80 | 45.85 | 45.05 | 45.05 | 45.05 | -2.91% | 693,079 |
| Jan 20, 2026 | 45.75 | 46.40 | 45.30 | 46.40 | 46.40 | 1.42% | 722,579 |
| Jan 19, 2026 | 45.00 | 46.05 | 44.15 | 45.75 | 45.75 | 1.55% | 875,973 |
| Jan 16, 2026 | 45.25 | 45.75 | 44.90 | 45.05 | 45.05 | -0.44% | 523,896 |
| Jan 15, 2026 | 45.20 | 45.25 | 44.65 | 45.25 | 45.25 | 0.11% | 375,131 |
| Jan 14, 2026 | 44.05 | 45.30 | 44.05 | 45.20 | 45.20 | 2.73% | 812,100 |
| Jan 13, 2026 | 44.45 | 44.50 | 43.90 | 44.00 | 44.00 | -1.01% | 415,055 |
| Jan 12, 2026 | 44.35 | 44.70 | 44.10 | 44.45 | 44.45 | 0.23% | 412,002 |
| Jan 9, 2026 | 45.00 | 45.00 | 43.75 | 44.35 | 44.35 | -1.33% | 753,275 |
| Jan 8, 2026 | 44.55 | 45.75 | 44.40 | 44.95 | 44.95 | 0.78% | 1,121,906 |
| Jan 7, 2026 | 44.00 | 44.70 | 43.95 | 44.60 | 44.60 | 0.79% | 680,495 |
| Jan 6, 2026 | 43.80 | 44.45 | 43.40 | 44.25 | 44.25 | 1.14% | 542,280 |
| Jan 5, 2026 | 44.50 | 44.50 | 43.75 | 43.75 | 43.75 | -1.46% | 755,047 |
| Jan 2, 2026 | 44.65 | 45.35 | 44.40 | 44.40 | 44.40 | -0.45% | 436,793 |
| Dec 31, 2025 | 44.55 | 45.00 | 44.50 | 44.60 | 44.60 | -0.11% | 285,664 |
| Dec 30, 2025 | 44.70 | 44.70 | 44.25 | 44.65 | 44.65 | -0.78% | 283,899 |
| Dec 29, 2025 | 44.90 | 45.35 | 44.65 | 45.00 | 45.00 | 0.22% | 356,338 |
| Dec 26, 2025 | 46.10 | 46.10 | 44.30 | 44.90 | 44.90 | -2.07% | 606,345 |
| Dec 24, 2025 | 45.60 | 46.10 | 45.60 | 45.85 | 45.85 | 0.55% | 318,122 |
| 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 |