Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 185.50
-10.50 (-5.36%)
At close: Jul 9, 2026
Progate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 205.00 | 208.00 | 198.00 | 208.00 | 206.12 | - | 682,212 |
| May 15, 2026 | 212.00 | 215.00 | 207.00 | 208.00 | 206.12 | 0.48% | 994,454 |
| May 14, 2026 | 205.50 | 209.50 | 200.00 | 207.00 | 205.13 | 2.48% | 699,166 |
| May 13, 2026 | 204.50 | 206.00 | 193.50 | 202.00 | 200.17 | -4.94% | 1,420,572 |
| May 12, 2026 | 227.00 | 227.00 | 208.50 | 212.50 | 210.58 | -5.97% | 1,854,581 |
| May 11, 2026 | 221.50 | 240.00 | 217.00 | 226.00 | 223.96 | 3.20% | 6,165,498 |
| May 8, 2026 | 220.00 | 224.00 | 211.00 | 219.00 | 217.02 | 7.35% | 7,400,671 |
| May 7, 2026 | 200.00 | 204.00 | 199.50 | 204.00 | 202.16 | 9.97% | 2,892,255 |
| May 6, 2026 | 190.00 | 190.50 | 176.00 | 185.50 | 183.82 | 6.92% | 5,638,138 |
| May 5, 2026 | 159.50 | 173.50 | 159.50 | 173.50 | 171.93 | 9.81% | 1,869,141 |
| May 4, 2026 | 156.00 | 163.00 | 155.00 | 158.00 | 156.57 | 3.27% | 894,277 |
| Apr 30, 2026 | 159.50 | 163.50 | 153.00 | 153.00 | 151.62 | -3.47% | 1,040,176 |
| Apr 29, 2026 | 153.00 | 169.50 | 151.00 | 158.50 | 157.07 | 1.60% | 1,586,016 |