Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 288.50
-6.50 (-2.20%)
Oct 21, 2026, 12:22 PM CST
Progate Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 303.50 | 305.50 | 286.50 | 288.50 | 288.50 | -2.20% | 65,000 |
| 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 |
| Aug 28, 2026 | 161.50 | 163.50 | 158.50 | 161.00 | 161.00 | 0.63% | 464,157 |
| Aug 27, 2026 | 168.00 | 169.00 | 160.00 | 160.00 | 160.00 | -5.04% | 1,024,296 |
| Aug 26, 2026 | 165.00 | 173.00 | 165.00 | 168.50 | 168.50 | 2.12% | 1,693,685 |
| Aug 25, 2026 | 148.00 | 165.00 | 145.50 | 165.00 | 165.00 | 10.00% | 1,910,913 |
| Aug 24, 2026 | 155.50 | 155.50 | 149.50 | 150.00 | 150.00 | -3.85% | 378,618 |
| Aug 21, 2026 | 147.50 | 160.50 | 146.00 | 156.00 | 156.00 | 6.12% | 669,053 |
| Aug 20, 2026 | 152.00 | 153.00 | 146.50 | 147.00 | 147.00 | -0.68% | 253,245 |
| Aug 19, 2026 | 148.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.00% | 234,395 |
| Aug 18, 2026 | 154.50 | 154.50 | 149.00 | 149.50 | 149.50 | -3.24% | 238,131 |
| Aug 17, 2026 | 158.00 | 159.50 | 153.50 | 154.50 | 154.50 | 1.98% | 464,290 |
| Aug 14, 2026 | 157.50 | 157.50 | 151.00 | 151.50 | 151.50 | -3.81% | 406,099 |
| Aug 13, 2026 | 161.00 | 163.50 | 156.50 | 157.50 | 157.50 | -0.94% | 897,171 |
| Aug 12, 2026 | 162.00 | 163.50 | 154.00 | 159.00 | 159.00 | 0.63% | 2,384,846 |
| Aug 11, 2026 | 146.00 | 158.00 | 144.50 | 158.00 | 158.00 | 9.72% | 1,041,791 |
| Aug 10, 2026 | 141.00 | 146.00 | 139.00 | 144.00 | 144.00 | -0.69% | 566,686 |