Promate Electronic Co.,Ltd. (TPE:6189)
Taiwan · Delayed Price · Currency is TWD 49.05
-0.55 (-1.11%)
Jul 16, 2026, 1:30 PM CST
Promate Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 49.60 | 49.80 | 48.90 | 49.05 | 49.05 | -1.11% | 262,283 |
| Jul 15, 2026 | 48.80 | 49.65 | 48.80 | 49.60 | 49.60 | 1.85% | 421,067 |
| Jul 14, 2026 | 50.10 | 50.10 | 48.00 | 48.70 | 48.70 | -2.40% | 943,869 |
| Jul 13, 2026 | 50.90 | 51.60 | 49.85 | 49.90 | 49.90 | -0.99% | 689,392 |
| Jul 9, 2026 | 50.80 | 51.10 | 50.00 | 50.40 | 50.40 | -1.56% | 737,451 |
| Jul 8, 2026 | 51.50 | 52.10 | 50.70 | 51.20 | 51.20 | -0.58% | 599,623 |
| Jul 7, 2026 | 53.10 | 53.10 | 51.40 | 51.50 | 51.50 | -2.28% | 867,996 |
| Jul 6, 2026 | 53.30 | 53.70 | 52.30 | 52.70 | 52.70 | -1.13% | 741,223 |
| Jul 3, 2026 | 52.50 | 53.30 | 52.10 | 53.30 | 53.30 | 1.52% | 796,147 |
| Jul 2, 2026 | 52.30 | 52.70 | 51.80 | 52.50 | 52.50 | -1.32% | 1,181,690 |
| Jul 1, 2026 | 51.00 | 54.60 | 50.70 | 53.20 | 53.20 | 5.98% | 3,265,560 |
| Jun 30, 2026 | 49.60 | 50.50 | 49.30 | 50.20 | 50.20 | 1.93% | 693,040 |
| Jun 29, 2026 | 50.30 | 50.50 | 49.15 | 49.25 | 49.25 | -2.48% | 1,224,700 |
| Jun 26, 2026 | 50.20 | 51.60 | 49.85 | 50.50 | 50.50 | - | 1,538,512 |
| Jun 25, 2026 | 51.10 | 51.50 | 50.20 | 50.50 | 50.50 | -0.40% | 1,646,809 |
| Jun 24, 2026 | 53.60 | 53.70 | 52.80 | 53.40 | 50.70 | -0.56% | 1,887,399 |
| Jun 23, 2026 | 55.00 | 55.00 | 53.40 | 53.70 | 50.99 | -1.65% | 2,077,037 |
| Jun 22, 2026 | 55.30 | 55.50 | 54.20 | 54.60 | 51.84 | -0.55% | 1,826,148 |
| Jun 18, 2026 | 54.50 | 55.10 | 54.00 | 54.90 | 52.12 | 0.92% | 2,026,169 |
| Jun 17, 2026 | 55.50 | 55.50 | 53.50 | 54.40 | 51.65 | -3.89% | 4,325,027 |
| Jun 16, 2026 | 57.90 | 60.50 | 56.60 | 56.60 | 53.74 | 1.98% | 13,177,950 |
| Jun 15, 2026 | 55.10 | 55.90 | 54.20 | 55.50 | 52.69 | 2.59% | 3,699,018 |
| Jun 12, 2026 | 54.70 | 56.50 | 53.80 | 54.10 | 51.37 | 3.44% | 5,307,842 |
| Jun 11, 2026 | 52.20 | 53.20 | 51.70 | 52.30 | 49.66 | -1.51% | 1,627,930 |
| Jun 10, 2026 | 54.30 | 55.80 | 53.00 | 53.10 | 50.42 | -5.01% | 3,727,565 |
| Jun 9, 2026 | 54.40 | 55.90 | 53.60 | 55.90 | 53.07 | 5.08% | 6,487,868 |
| Jun 8, 2026 | 50.00 | 54.30 | 50.00 | 53.20 | 50.51 | -2.03% | 4,023,815 |
| Jun 5, 2026 | 52.30 | 54.80 | 51.30 | 54.30 | 51.55 | 2.84% | 3,748,765 |
| Jun 4, 2026 | 54.20 | 54.80 | 52.80 | 52.80 | 50.13 | -6.05% | 5,122,839 |
| Jun 3, 2026 | 52.30 | 56.20 | 51.20 | 56.20 | 53.36 | 9.98% | 3,972,018 |
| Jun 2, 2026 | 50.00 | 51.30 | 49.70 | 51.10 | 48.52 | 2.40% | 1,558,080 |
| Jun 1, 2026 | 50.30 | 50.90 | 49.60 | 49.90 | 47.38 | -0.80% | 1,167,419 |
| May 29, 2026 | 50.60 | 51.00 | 50.20 | 50.30 | 47.76 | 0.40% | 772,034 |
| May 28, 2026 | 50.10 | 51.30 | 49.85 | 50.10 | 47.57 | - | 1,293,781 |
| May 27, 2026 | 51.80 | 52.00 | 49.90 | 50.10 | 47.57 | -3.28% | 1,585,058 |
| May 26, 2026 | 51.60 | 51.90 | 50.00 | 51.80 | 49.18 | 0.39% | 1,496,124 |
| May 25, 2026 | 52.20 | 52.70 | 51.40 | 51.60 | 48.99 | -0.19% | 1,798,374 |
| May 22, 2026 | 51.70 | 52.10 | 50.80 | 51.70 | 49.09 | 0.39% | 1,855,398 |
| May 21, 2026 | 51.80 | 51.80 | 50.20 | 51.50 | 48.90 | 0.78% | 2,315,834 |
| May 20, 2026 | 48.90 | 51.90 | 48.90 | 51.10 | 48.52 | 5.25% | 4,043,485 |
| May 19, 2026 | 48.05 | 50.00 | 48.05 | 48.55 | 46.10 | 1.04% | 1,275,288 |
| May 18, 2026 | 48.05 | 48.45 | 47.25 | 48.05 | 45.62 | -0.10% | 524,295 |
| May 15, 2026 | 48.20 | 48.85 | 47.55 | 48.10 | 45.67 | -0.21% | 960,143 |
| May 14, 2026 | 46.95 | 48.50 | 46.95 | 48.20 | 45.76 | 2.66% | 973,346 |
| May 13, 2026 | 47.45 | 47.70 | 46.70 | 46.95 | 44.58 | -1.98% | 728,827 |
| May 12, 2026 | 47.85 | 48.45 | 47.20 | 47.90 | 45.48 | -0.62% | 778,313 |
| May 11, 2026 | 49.50 | 49.70 | 47.80 | 48.20 | 45.76 | -1.63% | 1,371,872 |
| May 8, 2026 | 48.50 | 49.20 | 48.20 | 49.00 | 46.52 | 1.34% | 745,446 |
| May 7, 2026 | 48.95 | 49.10 | 48.35 | 48.35 | 45.91 | -0.92% | 993,499 |
| May 6, 2026 | 49.95 | 49.95 | 48.75 | 48.80 | 46.33 | -1.11% | 1,017,950 |