Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 242.50
+22.00 (9.98%)
Nov 13, 2026, 1:30 PM CST
Progate Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 242.00 | 242.50 | 236.00 | 242.50 | 242.50 | 9.98% | 1,872,286 |
| Nov 12, 2026 | 234.00 | 237.50 | 216.50 | 220.50 | 220.50 | -5.77% | 5,621,854 |
| Nov 11, 2026 | 213.00 | 234.00 | 212.00 | 234.00 | 234.00 | 9.86% | 3,129,429 |
| Nov 10, 2026 | 210.00 | 220.00 | 205.50 | 213.00 | 213.00 | 6.50% | 3,098,453 |
| Nov 9, 2026 | 202.50 | 206.00 | 190.50 | 200.00 | 200.00 | 2.56% | 4,815,070 |
| Nov 6, 2026 | 174.50 | 198.00 | 174.50 | 195.00 | 195.00 | 0.78% | 2,566,457 |
| Nov 5, 2026 | 210.50 | 211.00 | 193.50 | 193.50 | 193.50 | -9.79% | 1,254,412 |
| Nov 4, 2026 | 217.00 | 217.00 | 198.00 | 214.50 | 214.50 | -0.92% | 2,323,597 |
| Nov 3, 2026 | 237.50 | 237.50 | 216.50 | 216.50 | 216.50 | -9.98% | 1,847,632 |
| Nov 2, 2026 | 238.00 | 246.50 | 232.00 | 240.50 | 240.50 | -0.41% | 1,585,523 |
| Oct 30, 2026 | 244.00 | 247.50 | 234.00 | 241.50 | 241.50 | -3.59% | 1,582,914 |
| Oct 29, 2026 | 260.00 | 265.00 | 246.50 | 250.50 | 250.50 | -3.65% | 2,240,514 |
| Oct 28, 2026 | 252.50 | 264.00 | 250.00 | 260.00 | 260.00 | 5.69% | 3,196,696 |
| Oct 27, 2026 | 274.50 | 275.00 | 246.00 | 246.00 | 246.00 | -9.89% | 3,009,958 |
| Oct 22, 2026 | 287.00 | 293.00 | 270.00 | 273.00 | 273.00 | -4.55% | 2,534,866 |
| Oct 21, 2026 | 303.50 | 305.50 | 285.00 | 286.00 | 286.00 | -3.05% | 4,523,121 |
| Oct 20, 2026 | 279.00 | 305.00 | 277.00 | 295.00 | 295.00 | 6.31% | 4,953,355 |
| Oct 19, 2026 | 258.00 | 284.00 | 258.00 | 277.50 | 277.50 | -1.60% | 2,282,103 |
| Oct 16, 2026 | 284.00 | 298.00 | 280.50 | 282.00 | 282.00 | -0.18% | 2,846,256 |
| Oct 15, 2026 | 294.50 | 305.00 | 281.50 | 282.50 | 282.50 | -9.60% | 3,459,087 |
| Oct 14, 2026 | 297.00 | 320.00 | 284.00 | 312.50 | 312.50 | 7.02% | 4,281,229 |
| Oct 13, 2026 | 309.50 | 312.00 | 281.50 | 292.00 | 292.00 | -5.04% | 3,725,567 |
| Oct 12, 2026 | 308.50 | 324.00 | 302.00 | 307.50 | 307.50 | -8.21% | 4,588,447 |
| Oct 8, 2026 | 370.00 | 370.00 | 335.00 | 335.00 | 335.00 | -9.95% | 1,301,245 |
| Oct 7, 2026 | 373.00 | 374.00 | 365.00 | 372.00 | 372.00 | 0.54% | 384,586 |
| Oct 6, 2026 | 366.00 | 377.00 | 350.00 | 370.00 | 370.00 | 1.09% | 663,736 |
| Oct 5, 2026 | 372.00 | 372.00 | 361.50 | 366.00 | 366.00 | -1.08% | 610,607 |
| Oct 2, 2026 | 363.50 | 370.00 | 351.00 | 370.00 | 370.00 | 1.79% | 849,277 |
| Oct 1, 2026 | 379.50 | 384.50 | 342.00 | 363.50 | 363.50 | -1.89% | 11,911,058 |
| Sep 30, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 9.94% | 747,553 |
| Sep 29, 2026 | 313.00 | 337.00 | 308.00 | 337.00 | 337.00 | 9.95% | 2,527,034 |
| Sep 24, 2026 | 305.00 | 309.00 | 295.00 | 306.50 | 306.50 | -1.13% | 984,049 |
| Sep 23, 2026 | 308.50 | 310.00 | 290.00 | 310.00 | 310.00 | 1.64% | 949,847 |
| Sep 22, 2026 | 299.50 | 316.00 | 295.00 | 305.00 | 305.00 | 6.09% | 1,713,962 |
| Sep 21, 2026 | 282.00 | 287.50 | 271.50 | 287.50 | 287.50 | 3.05% | 970,150 |
| Sep 18, 2026 | 263.00 | 279.00 | 252.00 | 279.00 | 279.00 | 8.14% | 1,629,534 |
| Sep 17, 2026 | 273.00 | 281.00 | 258.00 | 258.00 | 258.00 | -5.15% | 3,231,438 |
| Sep 16, 2026 | 250.50 | 274.00 | 248.00 | 272.00 | 272.00 | 9.02% | 2,751,086 |
| Sep 15, 2026 | 239.00 | 253.00 | 239.00 | 249.50 | 249.50 | 3.53% | 1,880,718 |
| Sep 14, 2026 | 240.50 | 259.00 | 235.00 | 241.00 | 241.00 | 0.84% | 19,943,918 |
| Sep 11, 2026 | 235.00 | 239.00 | 229.50 | 239.00 | 239.00 | 9.89% | 5,748,311 |
| Sep 10, 2026 | 203.00 | 217.50 | 201.00 | 217.50 | 217.50 | 9.85% | 7,925,661 |
| Sep 9, 2026 | 183.00 | 198.00 | 178.50 | 198.00 | 198.00 | 10.00% | 7,371,703 |
| Sep 8, 2026 | 166.00 | 180.00 | 163.00 | 180.00 | 180.00 | 9.76% | 1,635,781 |
| Sep 7, 2026 | 160.50 | 169.50 | 158.00 | 164.00 | 164.00 | 3.47% | 602,212 |
| Sep 4, 2026 | 159.00 | 160.00 | 155.00 | 158.50 | 158.50 | 1.28% | 275,372 |
| Sep 3, 2026 | 160.50 | 163.00 | 156.00 | 156.50 | 156.50 | -2.49% | 383,873 |
| Sep 2, 2026 | 161.50 | 167.00 | 160.50 | 160.50 | 160.50 | -2.13% | 386,196 |
| Sep 1, 2026 | 161.00 | 172.00 | 160.00 | 164.00 | 164.00 | 4.79% | 1,348,416 |
| Aug 31, 2026 | 159.00 | 160.00 | 156.00 | 156.50 | 156.50 | -2.80% | 424,474 |