Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 136.50
+2.50 (1.87%)
Jul 30, 2026, 9:50 AM CST
Progate Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 146.00 | 146.00 | 130.00 | 134.00 | 134.00 | -6.94% | 910,757 |
| Jul 28, 2026 | 145.00 | 152.00 | 143.50 | 144.00 | 144.00 | -4.32% | 775,570 |
| Jul 27, 2026 | 146.00 | 152.00 | 145.50 | 150.50 | 150.50 | 2.73% | 542,501 |
| Jul 24, 2026 | 148.00 | 151.50 | 145.00 | 146.50 | 146.50 | -2.33% | 289,597 |
| Jul 23, 2026 | 155.00 | 155.50 | 147.00 | 150.00 | 150.00 | -2.91% | 324,970 |
| Jul 22, 2026 | 155.00 | 159.00 | 153.00 | 154.50 | 154.50 | 2.32% | 379,471 |
| Jul 21, 2026 | 146.00 | 152.00 | 144.00 | 151.00 | 151.00 | 5.96% | 568,708 |
| Jul 20, 2026 | 148.50 | 148.50 | 136.50 | 142.50 | 142.50 | -3.72% | 721,683 |
| Jul 17, 2026 | 157.00 | 159.00 | 147.00 | 148.00 | 148.00 | -9.20% | 924,003 |
| Jul 16, 2026 | 164.50 | 166.50 | 160.00 | 163.00 | 163.00 | -1.81% | 455,301 |
| Jul 15, 2026 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | - | 620,684 |
| Jul 14, 2026 | 175.50 | 176.00 | 158.50 | 166.00 | 166.00 | -5.41% | 1,574,290 |
| Jul 13, 2026 | 187.00 | 189.00 | 174.00 | 175.50 | 175.50 | -5.39% | 1,094,226 |
| Jul 9, 2026 | 196.00 | 197.50 | 185.50 | 185.50 | 185.50 | -5.36% | 1,086,442 |
| Jul 8, 2026 | 200.00 | 200.00 | 189.50 | 196.00 | 196.00 | 2.62% | 1,034,572 |
| Jul 7, 2026 | 202.00 | 205.00 | 189.00 | 191.00 | 191.00 | -4.98% | 1,305,137 |
| Jul 6, 2026 | 210.00 | 218.00 | 200.00 | 201.00 | 201.00 | -3.37% | 1,463,678 |
| Jul 3, 2026 | 211.00 | 229.50 | 203.50 | 208.00 | 208.00 | -2.80% | 2,817,123 |
| Jul 2, 2026 | 196.50 | 214.00 | 191.50 | 214.00 | 214.00 | 7.81% | 1,719,784 |
| Jul 1, 2026 | 216.00 | 222.00 | 198.50 | 198.50 | 198.50 | -7.46% | 2,658,330 |
| Jun 30, 2026 | 217.50 | 217.50 | 205.50 | 214.50 | 214.50 | 4.38% | 5,240,670 |
| Jun 29, 2026 | 197.00 | 205.50 | 193.00 | 205.50 | 205.50 | 9.89% | 3,043,457 |
| Jun 26, 2026 | 180.00 | 198.00 | 174.50 | 187.00 | 187.00 | 3.89% | 3,559,964 |
| Jun 25, 2026 | 192.00 | 192.00 | 176.50 | 180.00 | 180.00 | -3.89% | 1,110,877 |
| Jun 24, 2026 | 182.50 | 191.50 | 180.50 | 189.00 | 187.29 | 1.34% | 667,238 |
| Jun 23, 2026 | 197.00 | 197.00 | 184.00 | 186.50 | 184.81 | -3.37% | 866,691 |
| Jun 22, 2026 | 189.50 | 200.00 | 188.50 | 193.00 | 191.25 | 4.61% | 1,245,495 |
| Jun 18, 2026 | 182.50 | 187.00 | 182.00 | 184.50 | 182.83 | 1.10% | 753,426 |
| Jun 17, 2026 | 180.00 | 182.50 | 178.00 | 182.50 | 180.85 | 2.53% | 460,330 |
| Jun 16, 2026 | 185.00 | 185.00 | 177.50 | 178.00 | 176.39 | -2.73% | 680,574 |
| Jun 15, 2026 | 184.00 | 187.00 | 180.00 | 183.00 | 181.35 | 2.81% | 730,044 |
| Jun 12, 2026 | 186.00 | 187.00 | 177.00 | 178.00 | 176.39 | 2.59% | 982,719 |
| Jun 11, 2026 | 175.50 | 179.00 | 163.00 | 173.50 | 171.93 | -0.86% | 2,022,266 |
| Jun 10, 2026 | 190.00 | 203.50 | 175.00 | 175.00 | 173.42 | -7.65% | 2,000,732 |
| Jun 9, 2026 | 192.50 | 193.00 | 186.00 | 189.50 | 187.79 | -0.26% | 816,141 |
| Jun 8, 2026 | 183.00 | 193.50 | 183.00 | 190.00 | 188.28 | -6.40% | 1,025,714 |
| Jun 5, 2026 | 196.00 | 204.50 | 191.00 | 203.00 | 201.16 | 2.78% | 1,301,568 |
| Jun 4, 2026 | 216.00 | 216.00 | 197.50 | 197.50 | 195.71 | -9.40% | 2,028,837 |
| Jun 3, 2026 | 226.00 | 227.00 | 216.50 | 218.00 | 216.03 | -2.24% | 1,192,255 |
| Jun 2, 2026 | 220.00 | 229.00 | 214.00 | 223.00 | 220.98 | 1.83% | 2,446,449 |
| Jun 1, 2026 | 212.00 | 229.50 | 210.50 | 219.00 | 217.02 | 3.30% | 1,815,799 |
| May 29, 2026 | 219.50 | 220.00 | 206.00 | 212.00 | 210.08 | -0.24% | 1,720,700 |
| May 28, 2026 | 224.50 | 228.00 | 206.00 | 212.50 | 210.58 | -5.35% | 2,176,871 |
| May 27, 2026 | 226.50 | 235.00 | 212.00 | 224.50 | 222.47 | - | 3,078,005 |
| May 26, 2026 | 240.00 | 245.00 | 224.50 | 224.50 | 222.47 | -9.84% | 3,312,006 |
| May 25, 2026 | 229.00 | 249.00 | 229.00 | 249.00 | 246.75 | 9.69% | 1,566,186 |
| May 22, 2026 | 213.50 | 227.00 | 213.50 | 227.00 | 224.95 | 9.93% | 1,313,174 |
| May 21, 2026 | 202.00 | 208.50 | 201.50 | 206.50 | 204.63 | 7.27% | 660,427 |
| May 20, 2026 | 193.00 | 196.00 | 190.00 | 192.50 | 190.76 | -1.28% | 586,407 |
| May 19, 2026 | 211.00 | 211.00 | 195.00 | 195.00 | 193.24 | -6.25% | 721,898 |