Promate Solutions Corporation (TPEX:6577)
Taiwan · Delayed Price · Currency is TWD 74.70
-0.70 (-0.93%)
Sep 5, 2025, 1:30 PM CST
Promate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.40 | 75.40 | 74.70 | 74.70 | 74.70 | -0.93% | 4,172 |
| Sep 4, 2025 | 74.20 | 77.60 | 74.20 | 75.40 | 75.40 | 2.31% | 40,094 |
| Sep 3, 2025 | 73.20 | 74.10 | 73.20 | 73.70 | 73.70 | -0.54% | 20,961 |
| Sep 2, 2025 | 74.40 | 74.80 | 74.10 | 74.10 | 74.10 | -0.13% | 23,526 |
| Sep 1, 2025 | 74.40 | 75.00 | 74.00 | 74.20 | 74.20 | -0.27% | 34,718 |
| Aug 29, 2025 | 74.70 | 74.70 | 74.00 | 74.40 | 74.40 | 0.13% | 25,033 |
| Aug 28, 2025 | 73.90 | 75.00 | 73.90 | 74.30 | 74.30 | 0.13% | 26,636 |
| Aug 27, 2025 | 74.30 | 74.40 | 74.00 | 74.20 | 74.20 | -0.27% | 14,081 |
| Aug 26, 2025 | 74.30 | 75.00 | 74.30 | 74.40 | 74.40 | -1.06% | 18,701 |
| Aug 25, 2025 | 75.40 | 75.60 | 75.10 | 75.20 | 75.20 | 0.94% | 35,497 |
| Aug 22, 2025 | 74.20 | 75.20 | 74.10 | 74.50 | 74.50 | 1.92% | 47,994 |
| Aug 21, 2025 | 73.40 | 73.50 | 72.80 | 73.10 | 73.10 | -0.41% | 42,933 |
| Aug 20, 2025 | 73.00 | 73.90 | 73.00 | 73.40 | 73.40 | -0.54% | 16,245 |
| Aug 19, 2025 | 74.40 | 74.50 | 73.80 | 73.80 | 73.80 | 0.82% | 43,537 |
| Aug 18, 2025 | 73.30 | 73.90 | 72.80 | 73.20 | 73.20 | -0.68% | 26,622 |
| Aug 15, 2025 | 73.00 | 74.10 | 73.00 | 73.70 | 73.70 | -0.41% | 28,373 |
| Aug 14, 2025 | 74.70 | 74.70 | 73.50 | 74.00 | 74.00 | 0.41% | 17,240 |
| Aug 13, 2025 | 74.50 | 74.50 | 72.20 | 73.70 | 73.70 | -0.67% | 92,879 |
| Aug 12, 2025 | 74.60 | 74.60 | 74.20 | 74.20 | 74.20 | - | 11,968 |
| Aug 11, 2025 | 76.00 | 76.00 | 73.80 | 74.20 | 74.20 | -2.75% | 60,579 |
| Aug 8, 2025 | 78.10 | 78.30 | 76.10 | 76.30 | 76.30 | -1.42% | 24,060 |
| Aug 7, 2025 | 76.30 | 78.10 | 76.00 | 77.40 | 77.40 | 1.18% | 31,981 |
| Aug 6, 2025 | 76.00 | 76.70 | 76.00 | 76.50 | 76.50 | - | 11,420 |
| Aug 5, 2025 | 76.80 | 77.30 | 76.00 | 76.50 | 76.50 | 0.66% | 28,835 |
| Aug 4, 2025 | 75.50 | 76.70 | 75.30 | 76.00 | 76.00 | 0.93% | 26,928 |
| Aug 1, 2025 | 74.80 | 75.30 | 73.80 | 75.30 | 75.30 | 0.67% | 76,746 |
| Jul 31, 2025 | 77.70 | 77.70 | 74.00 | 74.80 | 74.80 | -4.59% | 154,254 |
| Jul 30, 2025 | 78.10 | 78.40 | 78.00 | 78.40 | 78.40 | -0.13% | 11,065 |
| Jul 29, 2025 | 78.10 | 78.60 | 78.10 | 78.50 | 78.50 | -0.13% | 7,836 |
| Jul 28, 2025 | 79.60 | 79.60 | 78.10 | 78.60 | 78.60 | 0.38% | 24,488 |
| Jul 25, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.25% | 1,255 |
| Jul 24, 2025 | 78.10 | 78.50 | 78.10 | 78.50 | 78.50 | 0.64% | 17,935 |
| Jul 23, 2025 | 79.00 | 79.20 | 78.00 | 78.00 | 78.00 | 0.65% | 30,625 |
| Jul 22, 2025 | 77.90 | 77.90 | 77.00 | 77.50 | 77.50 | -0.51% | 35,402 |
| Jul 21, 2025 | 78.30 | 78.30 | 77.70 | 77.90 | 77.90 | -0.38% | 13,305 |
| Jul 18, 2025 | 78.30 | 78.50 | 78.20 | 78.20 | 78.20 | -0.51% | 17,536 |
| Jul 17, 2025 | 79.00 | 79.00 | 78.20 | 78.60 | 78.60 | -0.51% | 12,223 |
| Jul 16, 2025 | 78.80 | 79.20 | 78.70 | 79.00 | 79.00 | 0.51% | 18,804 |
| Jul 15, 2025 | 78.60 | 78.60 | 78.50 | 78.60 | 78.60 | -0.13% | 8,137 |
| Jul 14, 2025 | 78.60 | 79.90 | 78.60 | 78.70 | 78.70 | 0.64% | 6,145 |
| Jul 11, 2025 | 78.20 | 78.60 | 77.80 | 78.20 | 78.20 | 0.51% | 15,510 |
| Jul 10, 2025 | 77.10 | 78.00 | 77.10 | 77.80 | 77.80 | 0.52% | 14,597 |
| Jul 9, 2025 | 77.40 | 78.00 | 77.30 | 77.40 | 77.40 | -0.77% | 46,129 |
| Jul 8, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 78.00 | -0.76% | 27,396 |
| Jul 7, 2025 | 78.00 | 79.10 | 78.00 | 78.60 | 78.60 | 0.26% | 5,934 |
| Jul 4, 2025 | 80.30 | 80.30 | 78.30 | 78.40 | 78.40 | -2.37% | 70,574 |
| Jul 3, 2025 | 80.50 | 80.90 | 80.30 | 80.30 | 80.30 | -0.12% | 28,112 |
| Jul 2, 2025 | 80.30 | 80.50 | 80.00 | 80.40 | 80.40 | -0.12% | 22,549 |
| Jul 1, 2025 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | 0.25% | 14,587 |
| Jun 30, 2025 | 80.50 | 81.50 | 80.00 | 80.30 | 80.30 | -0.12% | 23,449 |