Promate Electronic Co.,Ltd. (TPE:6189)
Taiwan · Delayed Price · Currency is TWD 46.75
-0.45 (-0.95%)
Apr 24, 2026, 1:30 PM CST
Promate Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 47.05 | 47.40 | 45.45 | 46.75 | 46.75 | -0.95% | 587,169 |
| Apr 23, 2026 | 49.00 | 49.15 | 46.20 | 47.20 | 47.20 | -3.08% | 1,473,711 |
| Apr 22, 2026 | 47.90 | 49.60 | 47.90 | 48.70 | 48.70 | 2.10% | 1,852,057 |
| Apr 21, 2026 | 47.40 | 47.75 | 47.30 | 47.70 | 47.70 | 0.85% | 927,186 |
| Apr 20, 2026 | 47.20 | 48.00 | 47.10 | 47.30 | 47.30 | 0.21% | 668,770 |
| Apr 17, 2026 | 47.55 | 47.75 | 47.00 | 47.20 | 47.20 | -0.42% | 750,017 |
| Apr 16, 2026 | 47.20 | 47.65 | 47.20 | 47.40 | 47.40 | 0.85% | 685,657 |
| Apr 15, 2026 | 47.20 | 47.40 | 46.60 | 47.00 | 47.00 | -0.42% | 621,454 |
| Apr 14, 2026 | 47.00 | 47.25 | 46.80 | 47.20 | 47.20 | 0.85% | 695,617 |
| Apr 13, 2026 | 45.85 | 46.95 | 45.35 | 46.80 | 46.80 | 2.97% | 736,071 |
| Apr 10, 2026 | 45.45 | 45.75 | 45.20 | 45.45 | 45.45 | 0.33% | 404,066 |
| Apr 9, 2026 | 45.65 | 45.70 | 45.15 | 45.30 | 45.30 | -0.77% | 326,165 |
| Apr 8, 2026 | 45.15 | 45.85 | 45.15 | 45.65 | 45.65 | 2.01% | 479,777 |
| Apr 7, 2026 | 44.70 | 45.05 | 44.70 | 44.75 | 44.75 | 0.11% | 235,646 |
| Apr 2, 2026 | 45.20 | 45.50 | 44.60 | 44.70 | 44.70 | -1.11% | 305,451 |
| Apr 1, 2026 | 45.10 | 45.60 | 45.05 | 45.20 | 45.20 | 1.57% | 276,775 |
| Mar 31, 2026 | 45.65 | 45.65 | 44.40 | 44.50 | 44.50 | -2.52% | 568,984 |
| Mar 30, 2026 | 45.75 | 46.40 | 45.65 | 45.65 | 45.65 | -2.46% | 494,967 |
| Mar 27, 2026 | 46.80 | 47.05 | 46.35 | 46.80 | 46.80 | -0.43% | 402,871 |
| Mar 26, 2026 | 47.85 | 47.85 | 47.00 | 47.00 | 47.00 | -1.26% | 443,316 |
| Mar 25, 2026 | 47.25 | 47.85 | 47.00 | 47.60 | 47.60 | 1.93% | 923,333 |
| Mar 24, 2026 | 47.30 | 47.55 | 46.30 | 46.70 | 46.70 | 0.65% | 456,988 |
| Mar 23, 2026 | 46.25 | 47.30 | 45.75 | 46.40 | 46.40 | -1.07% | 523,407 |
| Mar 20, 2026 | 46.85 | 47.60 | 46.75 | 46.90 | 46.90 | 0.11% | 650,938 |
| Mar 19, 2026 | 46.90 | 47.60 | 46.70 | 46.85 | 46.85 | -0.74% | 763,999 |
| Mar 18, 2026 | 47.35 | 47.95 | 47.10 | 47.20 | 47.20 | 0.32% | 939,179 |
| Mar 17, 2026 | 46.30 | 47.30 | 46.15 | 47.05 | 47.05 | 2.06% | 1,473,828 |
| Mar 16, 2026 | 44.80 | 46.20 | 44.80 | 46.10 | 46.10 | 3.13% | 1,235,503 |
| Mar 13, 2026 | 44.30 | 44.85 | 44.00 | 44.70 | 44.70 | 0.45% | 578,252 |
| Mar 12, 2026 | 43.55 | 45.05 | 43.55 | 44.50 | 44.50 | 2.42% | 1,068,646 |
| Mar 11, 2026 | 42.85 | 43.80 | 42.85 | 43.45 | 43.45 | 1.64% | 557,185 |
| Mar 10, 2026 | 43.40 | 43.50 | 42.20 | 42.75 | 42.75 | -0.58% | 1,033,261 |
| Mar 9, 2026 | 42.00 | 43.10 | 41.30 | 43.00 | 43.00 | -2.60% | 983,547 |
| Mar 6, 2026 | 43.60 | 44.25 | 43.10 | 44.15 | 44.15 | 1.26% | 526,608 |
| Mar 5, 2026 | 43.15 | 43.80 | 43.00 | 43.60 | 43.60 | 2.59% | 827,045 |
| Mar 4, 2026 | 44.10 | 44.10 | 42.50 | 42.50 | 42.50 | -4.17% | 1,777,411 |
| Mar 3, 2026 | 45.50 | 45.65 | 44.30 | 44.35 | 44.35 | -2.42% | 1,564,101 |
| Mar 2, 2026 | 46.40 | 46.40 | 45.35 | 45.45 | 45.45 | -2.57% | 1,452,637 |
| Feb 26, 2026 | 46.50 | 47.80 | 46.50 | 46.65 | 46.65 | 0.76% | 1,545,447 |
| Feb 25, 2026 | 46.80 | 47.85 | 46.05 | 46.30 | 46.30 | -1.07% | 1,461,505 |
| Feb 24, 2026 | 47.05 | 47.50 | 46.40 | 46.80 | 46.80 | -0.43% | 1,458,895 |
| Feb 23, 2026 | 46.70 | 47.45 | 46.70 | 47.00 | 47.00 | 1.40% | 1,204,937 |
| Feb 11, 2026 | 46.85 | 47.15 | 45.75 | 46.35 | 46.35 | -0.75% | 1,307,375 |
| Feb 10, 2026 | 47.35 | 47.45 | 46.30 | 46.70 | 46.70 | -3.11% | 2,164,247 |
| Feb 9, 2026 | 51.00 | 51.20 | 48.00 | 48.20 | 48.20 | -4.17% | 3,159,381 |
| Feb 6, 2026 | 49.90 | 51.80 | 46.40 | 50.30 | 50.30 | -0.59% | 5,121,697 |
| Feb 5, 2026 | 52.90 | 53.00 | 50.50 | 50.60 | 50.60 | -5.77% | 3,996,896 |
| Feb 4, 2026 | 52.00 | 56.50 | 50.50 | 53.70 | 53.70 | 3.87% | 15,921,870 |
| Feb 3, 2026 | 49.00 | 52.90 | 46.65 | 51.70 | 51.70 | 7.26% | 10,174,490 |
| Feb 2, 2026 | 45.00 | 48.20 | 45.00 | 48.20 | 48.20 | 9.92% | 4,986,649 |