Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 180.50
-4.50 (-2.43%)
Oct 9, 2025, 1:30 PM CST
Progate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 186.00 | 187.50 | 179.50 | 180.50 | 180.50 | -2.43% | 1,941,734 |
| Oct 8, 2025 | 188.50 | 189.00 | 181.50 | 185.00 | 185.00 | 0.54% | 3,410,438 |
| Oct 7, 2025 | 176.50 | 186.00 | 175.50 | 184.00 | 184.00 | 4.25% | 3,050,825 |
| Oct 3, 2025 | 168.50 | 181.00 | 168.00 | 176.50 | 176.50 | 4.44% | 3,288,323 |
| Oct 2, 2025 | 163.00 | 172.00 | 161.00 | 169.00 | 169.00 | 5.63% | 1,502,576 |
| Oct 1, 2025 | 158.00 | 164.50 | 157.50 | 160.00 | 160.00 | 2.24% | 522,201 |
| Sep 30, 2025 | 156.00 | 159.00 | 153.50 | 156.50 | 156.50 | 1.95% | 331,389 |
| Sep 29, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | - |
| Sep 26, 2025 | 161.50 | 161.50 | 152.50 | 153.50 | 153.50 | -3.46% | 682,967 |
| Sep 25, 2025 | 160.00 | 162.00 | 157.50 | 159.00 | 159.00 | -1.24% | 375,542 |
| Sep 24, 2025 | 165.50 | 166.00 | 160.50 | 161.00 | 161.00 | -2.72% | 493,874 |
| Sep 23, 2025 | 165.00 | 169.00 | 164.00 | 165.50 | 165.50 | 0.30% | 534,467 |
| Sep 22, 2025 | 164.50 | 165.50 | 163.00 | 165.00 | 165.00 | 1.54% | 209,263 |
| Sep 19, 2025 | 165.00 | 167.00 | 162.00 | 162.50 | 162.50 | -1.52% | 413,536 |
| Sep 18, 2025 | 161.00 | 167.00 | 160.00 | 165.00 | 165.00 | 2.48% | 616,964 |
| Sep 17, 2025 | 159.50 | 162.50 | 158.50 | 161.00 | 161.00 | 0.63% | 344,529 |
| Sep 16, 2025 | 158.00 | 160.50 | 156.00 | 160.00 | 160.00 | 1.91% | 402,500 |
| Sep 15, 2025 | 159.50 | 160.50 | 155.50 | 157.00 | 157.00 | -1.26% | 435,899 |
| Sep 12, 2025 | 161.00 | 162.50 | 158.00 | 159.00 | 159.00 | -0.31% | 615,580 |
| Sep 11, 2025 | 169.00 | 171.00 | 158.50 | 159.50 | 159.50 | -5.62% | 2,311,651 |
| Sep 10, 2025 | 171.00 | 172.50 | 169.00 | 169.00 | 169.00 | -0.59% | 597,978 |
| Sep 9, 2025 | 174.50 | 175.50 | 169.00 | 170.00 | 170.00 | -1.45% | 869,353 |
| Sep 8, 2025 | 171.50 | 175.50 | 171.50 | 172.50 | 172.50 | 0.88% | 579,930 |
| Sep 5, 2025 | 174.50 | 174.50 | 171.00 | 171.00 | 171.00 | -1.72% | 575,146 |
| Sep 4, 2025 | 173.00 | 175.00 | 169.00 | 174.00 | 174.00 | - | 735,640 |
| Sep 3, 2025 | 169.00 | 175.00 | 168.50 | 174.00 | 174.00 | 3.26% | 1,048,234 |
| Sep 2, 2025 | 174.50 | 175.00 | 167.00 | 168.50 | 168.50 | -1.75% | 1,100,233 |
| Sep 1, 2025 | 182.00 | 182.00 | 168.00 | 171.50 | 171.50 | -4.72% | 2,254,215 |
| Aug 29, 2025 | 193.00 | 194.00 | 178.50 | 180.00 | 180.00 | -4.26% | 4,607,713 |
| Aug 28, 2025 | 204.00 | 220.00 | 183.50 | 188.00 | 188.00 | -6.00% | 21,011,738 |
| Aug 27, 2025 | 183.00 | 200.00 | 182.50 | 200.00 | 200.00 | 9.89% | 3,889,692 |
| Aug 26, 2025 | 178.50 | 183.50 | 174.50 | 182.00 | 182.00 | 2.82% | 706,894 |
| Aug 25, 2025 | 177.50 | 180.50 | 176.00 | 177.00 | 177.00 | 1.43% | 442,091 |
| Aug 22, 2025 | 177.50 | 177.50 | 172.50 | 174.50 | 174.50 | -1.69% | 297,124 |
| Aug 21, 2025 | 173.00 | 178.50 | 173.00 | 177.50 | 177.50 | 3.80% | 525,794 |
| Aug 20, 2025 | 174.50 | 175.50 | 170.00 | 171.00 | 171.00 | -2.84% | 506,426 |
| Aug 19, 2025 | 174.00 | 177.50 | 171.00 | 176.00 | 176.00 | 1.15% | 746,400 |
| Aug 18, 2025 | 179.00 | 181.00 | 174.00 | 174.00 | 174.00 | -4.40% | 889,365 |
| Aug 15, 2025 | 190.00 | 190.00 | 181.00 | 182.00 | 182.00 | 0.55% | 1,857,780 |
| Aug 14, 2025 | 181.00 | 182.50 | 176.50 | 181.00 | 181.00 | 0.28% | 858,382 |
| Aug 13, 2025 | 178.00 | 189.00 | 177.00 | 180.50 | 180.50 | 2.56% | 2,003,894 |
| Aug 12, 2025 | 178.00 | 183.00 | 174.00 | 176.00 | 176.00 | -1.68% | 1,480,461 |
| Aug 11, 2025 | 176.00 | 183.50 | 175.00 | 179.00 | 179.00 | 3.17% | 2,371,837 |
| Aug 8, 2025 | 178.00 | 181.50 | 172.00 | 173.50 | 173.50 | 2.66% | 2,245,528 |
| Aug 7, 2025 | 163.00 | 173.00 | 162.00 | 169.00 | 169.00 | 4.32% | 1,568,547 |
| Aug 6, 2025 | 169.50 | 171.50 | 162.00 | 162.00 | 162.00 | -4.14% | 1,833,742 |
| Aug 5, 2025 | 155.00 | 169.00 | 155.00 | 169.00 | 169.00 | 9.74% | 1,762,411 |
| Aug 4, 2025 | 156.00 | 156.50 | 153.00 | 154.00 | 154.00 | -2.22% | 279,889 |
| Aug 1, 2025 | 150.00 | 159.00 | 148.50 | 157.50 | 157.50 | 2.27% | 429,912 |
| Jul 31, 2025 | 154.00 | 157.50 | 152.50 | 154.00 | 154.00 | - | 414,551 |