Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 139.50
+0.50 (0.36%)
Jan 22, 2026, 1:09 PM CST
Progate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 143.00 | 143.00 | 139.00 | 139.50 | - | 0.36% | 206,600 |
| Jan 21, 2026 | 142.00 | 142.50 | 139.00 | 139.00 | 139.00 | -2.46% | 329,009 |
| Jan 20, 2026 | 143.50 | 145.50 | 142.50 | 142.50 | 142.50 | -1.04% | 180,773 |
| Jan 19, 2026 | 139.50 | 145.00 | 139.50 | 144.00 | 144.00 | 3.23% | 413,652 |
| Jan 16, 2026 | 143.00 | 144.50 | 139.50 | 139.50 | 139.50 | -1.41% | 472,021 |
| Jan 15, 2026 | 142.00 | 144.00 | 141.00 | 141.50 | 141.50 | -2.08% | 250,686 |
| Jan 14, 2026 | 141.00 | 148.00 | 141.00 | 144.50 | 144.50 | 3.21% | 423,570 |
| Jan 13, 2026 | 142.50 | 145.00 | 139.50 | 140.00 | 140.00 | -2.10% | 332,053 |
| Jan 12, 2026 | 140.50 | 145.00 | 140.50 | 143.00 | 143.00 | 2.14% | 217,648 |
| Jan 9, 2026 | 141.00 | 142.50 | 137.50 | 140.00 | 140.00 | -0.71% | 265,200 |
| Jan 8, 2026 | 144.50 | 148.50 | 141.00 | 141.00 | 141.00 | -2.76% | 427,609 |
| Jan 7, 2026 | 142.00 | 147.00 | 140.50 | 145.00 | 145.00 | 2.11% | 367,437 |
| Jan 6, 2026 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 2.16% | 267,027 |
| Jan 5, 2026 | 143.50 | 144.50 | 138.00 | 139.00 | 139.00 | -2.80% | 558,917 |
| Jan 2, 2026 | 144.50 | 147.50 | 142.50 | 143.00 | 143.00 | -1.04% | 283,954 |
| Dec 31, 2025 | 142.50 | 145.50 | 141.00 | 144.50 | 144.50 | 0.70% | 281,805 |
| Dec 30, 2025 | 145.50 | 145.50 | 142.00 | 143.50 | 143.50 | -1.37% | 239,350 |
| Dec 29, 2025 | 147.00 | 147.00 | 145.00 | 145.50 | 145.50 | -1.36% | 210,860 |
| Dec 26, 2025 | 146.00 | 150.50 | 145.50 | 147.50 | 147.50 | 1.37% | 234,226 |
| Dec 24, 2025 | 150.00 | 150.00 | 145.00 | 145.50 | 145.50 | -1.69% | 202,114 |
| Dec 23, 2025 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.99% | 216,918 |
| Dec 22, 2025 | 146.50 | 151.00 | 146.50 | 151.00 | 151.00 | 3.42% | 197,361 |
| Dec 19, 2025 | 146.50 | 148.50 | 146.00 | 146.00 | 146.00 | - | 133,500 |
| Dec 18, 2025 | 147.00 | 148.00 | 144.50 | 146.00 | 146.00 | -2.01% | 279,088 |
| Dec 17, 2025 | 150.50 | 152.50 | 149.00 | 149.00 | 149.00 | -0.67% | 156,352 |
| Dec 16, 2025 | 152.00 | 156.00 | 148.00 | 150.00 | 150.00 | -1.32% | 391,711 |
| Dec 15, 2025 | 150.50 | 152.50 | 150.50 | 152.00 | 152.00 | -1.30% | 194,243 |
| Dec 12, 2025 | 159.00 | 159.00 | 152.50 | 154.00 | 154.00 | -2.53% | 523,649 |
| Dec 11, 2025 | 158.00 | 162.00 | 157.50 | 158.00 | 158.00 | 1.28% | 940,879 |
| Dec 10, 2025 | 157.00 | 158.00 | 153.50 | 156.00 | 156.00 | - | 400,111 |
| Dec 9, 2025 | 161.00 | 164.00 | 153.00 | 156.00 | 156.00 | 1.30% | 1,486,513 |
| Dec 8, 2025 | 150.00 | 156.50 | 150.00 | 154.00 | 154.00 | 3.01% | 551,786 |
| Dec 5, 2025 | 152.00 | 152.50 | 149.00 | 149.50 | 149.50 | -1.64% | 216,849 |
| Dec 4, 2025 | 149.50 | 152.00 | 149.00 | 152.00 | 152.00 | 1.67% | 198,524 |
| Dec 3, 2025 | 149.00 | 151.00 | 148.00 | 149.50 | 149.50 | 0.34% | 153,708 |
| Dec 2, 2025 | 149.50 | 155.00 | 149.00 | 149.00 | 149.00 | - | 332,862 |
| Dec 1, 2025 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | -0.33% | 123,342 |
| Nov 28, 2025 | 149.00 | 151.00 | 147.50 | 149.50 | 149.50 | 2.05% | 349,423 |
| Nov 27, 2025 | 148.50 | 150.50 | 145.50 | 146.50 | 146.50 | -0.34% | 280,062 |
| Nov 26, 2025 | 144.50 | 148.00 | 144.50 | 147.00 | 147.00 | 2.44% | 202,140 |
| Nov 25, 2025 | 142.50 | 144.50 | 142.50 | 143.50 | 143.50 | 1.77% | 172,911 |
| Nov 24, 2025 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2.92% | 192,957 |
| Nov 21, 2025 | 140.00 | 141.50 | 137.00 | 137.00 | 137.00 | -4.86% | 501,946 |
| Nov 20, 2025 | 146.50 | 148.50 | 143.50 | 144.00 | 144.00 | - | 227,798 |
| Nov 19, 2025 | 142.50 | 145.00 | 141.50 | 144.00 | 144.00 | 1.05% | 251,328 |
| Nov 18, 2025 | 148.00 | 148.50 | 142.00 | 142.50 | 142.50 | -4.04% | 602,259 |
| Nov 17, 2025 | 151.00 | 152.00 | 148.00 | 148.50 | 148.50 | -0.67% | 265,188 |
| Nov 14, 2025 | 147.00 | 151.00 | 147.00 | 149.50 | 149.50 | -0.99% | 450,626 |
| Nov 13, 2025 | 154.00 | 154.00 | 150.50 | 151.00 | 151.00 | -1.95% | 486,819 |
| Nov 12, 2025 | 152.50 | 155.00 | 151.00 | 154.00 | 154.00 | 0.65% | 570,182 |