Promate Electronic Co.,Ltd. (TPE:6189)
Taiwan · Delayed Price · Currency is TWD 47.40
+0.70 (1.50%)
Sep 17, 2026, 1:30 PM CST
Promate Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 46.65 | 46.95 | 46.60 | 46.70 | 46.70 | 0.21% | 180,422 |
| Sep 15, 2026 | 47.00 | 47.00 | 46.40 | 46.60 | 46.60 | -0.96% | 175,811 |
| Sep 14, 2026 | 46.30 | 47.10 | 46.05 | 47.05 | 47.05 | 1.07% | 275,843 |
| Sep 11, 2026 | 46.30 | 47.00 | 46.00 | 46.55 | 46.55 | 0.43% | 503,215 |
| Sep 10, 2026 | 46.50 | 46.70 | 46.25 | 46.35 | 46.35 | -0.64% | 432,906 |
| Sep 9, 2026 | 46.80 | 47.00 | 46.60 | 46.65 | 46.65 | -0.43% | 357,223 |
| Sep 8, 2026 | 47.45 | 47.45 | 46.85 | 46.85 | 46.85 | -1.47% | 427,783 |
| Sep 7, 2026 | 48.20 | 48.25 | 47.35 | 47.55 | 47.55 | -1.25% | 475,110 |
| Sep 4, 2026 | 48.05 | 48.35 | 47.95 | 48.15 | 48.15 | 0.21% | 261,289 |
| Sep 3, 2026 | 48.50 | 48.70 | 48.05 | 48.05 | 48.05 | -0.93% | 265,943 |
| Sep 2, 2026 | 48.00 | 48.60 | 48.00 | 48.50 | 48.50 | 0.73% | 230,990 |
| Sep 1, 2026 | 47.95 | 48.50 | 47.95 | 48.15 | 48.15 | 0.10% | 326,967 |
| Aug 31, 2026 | 48.45 | 48.45 | 47.70 | 48.10 | 48.10 | -0.10% | 300,654 |
| Aug 28, 2026 | 48.55 | 48.55 | 47.80 | 48.15 | 48.15 | - | 284,427 |
| Aug 27, 2026 | 48.60 | 48.60 | 48.15 | 48.15 | 48.15 | -0.82% | 206,413 |
| Aug 26, 2026 | 48.00 | 48.60 | 47.85 | 48.55 | 48.55 | -0.61% | 425,584 |
| Aug 25, 2026 | 49.60 | 49.70 | 48.15 | 48.85 | 48.85 | -1.21% | 291,252 |
| Aug 24, 2026 | 48.10 | 49.60 | 48.10 | 49.45 | 49.45 | 2.81% | 565,422 |
| Aug 21, 2026 | 48.00 | 48.25 | 47.80 | 48.10 | 48.10 | -0.10% | 143,631 |
| Aug 20, 2026 | 47.80 | 48.15 | 47.65 | 48.15 | 48.15 | 2.12% | 323,648 |
| Aug 19, 2026 | 47.00 | 47.45 | 46.80 | 47.15 | 47.15 | -0.74% | 185,692 |
| Aug 18, 2026 | 48.00 | 48.05 | 47.40 | 47.50 | 47.50 | -1.86% | 374,734 |
| Aug 17, 2026 | 48.85 | 48.90 | 47.85 | 48.40 | 48.40 | -1.02% | 458,225 |
| Aug 14, 2026 | 49.50 | 49.60 | 48.70 | 48.90 | 48.90 | -1.31% | 298,692 |
| Aug 13, 2026 | 49.80 | 50.10 | 49.45 | 49.55 | 49.55 | -0.10% | 464,249 |
| Aug 12, 2026 | 49.30 | 49.60 | 49.10 | 49.60 | 49.60 | 0.61% | 439,589 |
| Aug 11, 2026 | 49.05 | 49.40 | 47.85 | 49.30 | 49.30 | 0.51% | 424,579 |
| Aug 10, 2026 | 49.50 | 49.75 | 48.50 | 49.05 | 49.05 | 0.93% | 652,265 |
| Aug 7, 2026 | 49.25 | 49.25 | 48.25 | 48.60 | 48.60 | -0.72% | 411,323 |
| Aug 6, 2026 | 48.30 | 48.95 | 48.15 | 48.95 | 48.95 | 0.31% | 324,008 |
| Aug 5, 2026 | 48.40 | 49.10 | 48.40 | 48.80 | 48.80 | 1.88% | 434,081 |
| Aug 4, 2026 | 46.40 | 48.10 | 46.40 | 47.90 | 47.90 | 1.48% | 438,993 |
| Aug 3, 2026 | 47.20 | 47.60 | 46.65 | 47.20 | 47.20 | -0.94% | 399,186 |
| Jul 31, 2026 | 45.60 | 48.35 | 45.60 | 47.65 | 47.65 | 6.01% | 962,166 |
| Jul 30, 2026 | 46.10 | 46.10 | 44.85 | 44.95 | 44.95 | -1.75% | 590,871 |
| Jul 29, 2026 | 47.85 | 47.85 | 44.70 | 45.75 | 45.75 | -2.35% | 1,051,171 |
| Jul 28, 2026 | 48.00 | 48.00 | 46.65 | 46.85 | 46.85 | -3.30% | 778,567 |
| Jul 27, 2026 | 49.35 | 49.40 | 48.05 | 48.45 | 48.45 | -1.02% | 351,972 |
| Jul 24, 2026 | 49.30 | 49.50 | 48.20 | 48.95 | 48.95 | -0.20% | 414,687 |
| Jul 23, 2026 | 49.35 | 49.80 | 48.55 | 49.05 | 49.05 | -0.51% | 412,318 |
| Jul 22, 2026 | 47.95 | 50.00 | 47.95 | 49.30 | 49.30 | 3.57% | 794,082 |
| Jul 21, 2026 | 47.90 | 48.05 | 47.40 | 47.60 | 47.60 | 1.38% | 283,045 |
| Jul 20, 2026 | 48.40 | 48.40 | 46.20 | 46.95 | 46.95 | -0.84% | 578,483 |
| Jul 17, 2026 | 49.30 | 49.30 | 47.30 | 47.35 | 47.35 | -3.47% | 879,700 |
| 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 |