Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 180.00
+16.00 (9.76%)
Sep 8, 2026, 1:30 PM CST
Progate Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,278,759 |
| 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 |
| Aug 7, 2026 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.03% | 235,310 |
| Aug 6, 2026 | 150.00 | 150.00 | 144.00 | 148.00 | 148.00 | -1.33% | 223,695 |
| Aug 5, 2026 | 152.00 | 152.00 | 147.50 | 150.00 | 150.00 | 2.74% | 424,078 |
| Aug 4, 2026 | 142.00 | 146.00 | 139.00 | 146.00 | 146.00 | 4.29% | 368,996 |
| Aug 3, 2026 | 137.00 | 144.00 | 135.00 | 140.00 | 140.00 | -0.71% | 493,454 |
| Jul 31, 2026 | 142.50 | 143.00 | 137.50 | 141.00 | 141.00 | 8.46% | 409,776 |
| Jul 30, 2026 | 132.00 | 137.50 | 128.00 | 130.00 | 130.00 | -2.99% | 530,502 |
| 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 |