Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 370.50
+33.50 (9.94%)
Sep 30, 2026, 9:39 AM CST
Progate Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,278,759 |
| 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 |