Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 131.50
+2.00 (1.54%)
At close: Mar 6, 2026
Progate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 130.00 | 136.50 | 129.50 | 131.50 | 131.50 | 1.54% | 430,859 |
| Mar 5, 2026 | 132.50 | 133.00 | 128.00 | 129.50 | 129.50 | 1.57% | 414,762 |
| Mar 4, 2026 | 135.00 | 135.50 | 127.50 | 127.50 | 127.50 | -6.59% | 588,137 |
| Mar 3, 2026 | 142.00 | 146.00 | 136.50 | 136.50 | 136.50 | -0.73% | 667,304 |
| Mar 2, 2026 | 137.50 | 139.50 | 133.50 | 137.50 | 137.50 | -2.48% | 439,074 |
| Feb 26, 2026 | 144.50 | 144.50 | 139.00 | 141.00 | 141.00 | -0.70% | 440,003 |
| Feb 25, 2026 | 140.50 | 144.00 | 139.00 | 142.00 | 142.00 | 2.16% | 464,653 |
| Feb 24, 2026 | 137.50 | 141.00 | 137.50 | 139.00 | 139.00 | 1.09% | 226,345 |
| Feb 23, 2026 | 137.50 | 139.50 | 134.00 | 137.50 | 137.50 | 0.73% | 398,773 |
| Feb 11, 2026 | 139.50 | 139.50 | 136.50 | 136.50 | 136.50 | -2.15% | 245,604 |
| Feb 10, 2026 | 138.00 | 142.00 | 137.50 | 139.50 | 139.50 | 1.82% | 237,108 |
| Feb 9, 2026 | 139.00 | 139.50 | 136.50 | 137.00 | 137.00 | 2.24% | 348,105 |
| Feb 6, 2026 | 140.50 | 140.50 | 133.00 | 134.00 | 134.00 | -5.30% | 500,490 |
| Feb 5, 2026 | 137.50 | 143.00 | 135.50 | 141.50 | 141.50 | 1.80% | 564,361 |
| Feb 4, 2026 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | - | 207,045 |
| Feb 3, 2026 | 138.50 | 139.00 | 133.00 | 139.00 | 139.00 | 1.83% | 586,018 |
| Feb 2, 2026 | 139.00 | 139.50 | 134.00 | 136.50 | 136.50 | -3.87% | 890,074 |
| Jan 30, 2026 | 151.50 | 151.50 | 141.00 | 142.00 | 142.00 | -5.65% | 854,824 |
| Jan 29, 2026 | 156.00 | 158.00 | 150.50 | 150.50 | 150.50 | -3.22% | 983,635 |
| Jan 28, 2026 | 163.50 | 163.50 | 154.50 | 155.50 | 155.50 | -2.81% | 2,739,937 |
| Jan 27, 2026 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 9.97% | 1,540,973 |
| Jan 26, 2026 | 146.00 | 148.00 | 144.00 | 145.50 | 145.50 | 1.39% | 434,130 |
| Jan 23, 2026 | 141.50 | 149.00 | 141.50 | 143.50 | 143.50 | 2.87% | 770,512 |
| Jan 22, 2026 | 143.00 | 143.00 | 139.00 | 139.50 | 139.50 | 0.36% | 269,566 |
| 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 |