Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 219.00
+15.00 (7.35%)
May 8, 2026, 1:30 PM CST
Progate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 220.00 | 224.00 | 211.00 | 219.00 | 219.00 | 7.35% | 7,400,671 |
| May 7, 2026 | 200.00 | 204.00 | 199.50 | 204.00 | 204.00 | 9.97% | 2,892,255 |
| May 6, 2026 | 190.00 | 190.50 | 176.00 | 185.50 | 185.50 | 6.92% | 5,638,138 |
| May 5, 2026 | 159.50 | 173.50 | 159.50 | 173.50 | 173.50 | 9.81% | 1,869,141 |
| May 4, 2026 | 156.00 | 163.00 | 155.00 | 158.00 | 158.00 | 3.27% | 894,277 |
| Apr 30, 2026 | 159.50 | 163.50 | 153.00 | 153.00 | 153.00 | -3.47% | 1,040,176 |
| Apr 29, 2026 | 153.00 | 169.50 | 151.00 | 158.50 | 158.50 | 1.60% | 1,586,016 |
| Apr 28, 2026 | 161.00 | 165.50 | 155.50 | 156.00 | 156.00 | -4.59% | 1,319,621 |
| Apr 27, 2026 | 166.50 | 168.50 | 155.00 | 163.50 | 163.50 | -0.61% | 2,056,763 |
| Apr 24, 2026 | 164.50 | 174.00 | 163.00 | 164.50 | 164.50 | 3.13% | 4,190,573 |
| Apr 23, 2026 | 169.50 | 178.00 | 153.00 | 159.50 | 159.50 | -4.20% | 6,258,904 |
| Apr 22, 2026 | 151.50 | 166.50 | 151.00 | 166.50 | 166.50 | 9.90% | 3,539,393 |
| Apr 21, 2026 | 147.00 | 154.50 | 145.50 | 151.50 | 151.50 | 4.84% | 1,897,619 |
| Apr 20, 2026 | 141.50 | 149.00 | 140.00 | 144.50 | 144.50 | 2.48% | 1,283,540 |
| Apr 17, 2026 | 137.00 | 143.50 | 134.50 | 141.00 | 141.00 | 3.68% | 1,679,518 |
| Apr 16, 2026 | 126.50 | 136.00 | 126.00 | 136.00 | 136.00 | 9.68% | 1,693,940 |
| Apr 15, 2026 | 124.50 | 126.00 | 124.00 | 124.00 | 124.00 | 0.40% | 204,985 |
| Apr 14, 2026 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | 0.41% | 249,655 |
| Apr 13, 2026 | 121.00 | 123.50 | 121.00 | 123.00 | 123.00 | 0.82% | 155,095 |
| Apr 10, 2026 | 124.50 | 125.50 | 122.00 | 122.00 | 122.00 | -1.61% | 195,591 |
| Apr 9, 2026 | 126.00 | 126.00 | 122.50 | 124.00 | 124.00 | -1.59% | 173,979 |
| Apr 8, 2026 | 123.00 | 126.00 | 122.50 | 126.00 | 126.00 | 5.44% | 350,303 |
| Apr 7, 2026 | 119.00 | 121.00 | 117.50 | 119.50 | 119.50 | 1.70% | 178,902 |
| Apr 2, 2026 | 118.00 | 120.00 | 116.50 | 117.50 | 117.50 | 0.43% | 177,083 |
| Apr 1, 2026 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | 2.63% | 139,579 |
| Mar 31, 2026 | 118.50 | 120.00 | 113.00 | 114.00 | 114.00 | -4.20% | 401,343 |
| Mar 30, 2026 | 119.50 | 120.50 | 118.50 | 119.00 | 119.00 | -3.64% | 263,578 |
| Mar 27, 2026 | 120.00 | 124.00 | 119.00 | 123.50 | 123.50 | 2.07% | 256,038 |
| Mar 26, 2026 | 121.50 | 128.00 | 121.00 | 121.00 | 121.00 | -2.81% | 346,889 |
| Mar 25, 2026 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 2.47% | 141,269 |
| Mar 24, 2026 | 128.00 | 128.00 | 121.00 | 121.50 | 121.50 | -2.02% | 246,964 |
| Mar 23, 2026 | 124.00 | 128.50 | 121.50 | 124.00 | 124.00 | -2.36% | 397,331 |
| Mar 20, 2026 | 127.00 | 131.50 | 124.50 | 127.00 | 127.00 | 0.79% | 360,517 |
| Mar 19, 2026 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | -3.08% | 327,014 |
| Mar 18, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1.56% | 264,318 |
| Mar 17, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 213,865 |
| Mar 16, 2026 | 128.00 | 131.00 | 127.50 | 128.00 | 128.00 | 0.79% | 206,385 |
| Mar 13, 2026 | 124.50 | 128.00 | 124.50 | 127.00 | 127.00 | -0.78% | 160,620 |
| Mar 12, 2026 | 130.00 | 131.50 | 126.50 | 128.00 | 128.00 | -1.16% | 271,656 |
| Mar 11, 2026 | 127.00 | 130.50 | 127.00 | 129.50 | 129.50 | 3.60% | 248,232 |
| Mar 10, 2026 | 126.00 | 128.00 | 123.50 | 125.00 | 125.00 | 2.04% | 229,945 |
| Mar 9, 2026 | 124.00 | 124.00 | 119.00 | 122.50 | 122.50 | -6.84% | 447,051 |
| Mar 6, 2026 | 130.00 | 136.50 | 129.50 | 131.50 | 131.50 | 1.54% | 430,859 |
| Mar 5, 2026 | 132.50 | 133.00 | 128.00 | 129.50 | 129.50 | 1.57% | 414,762 |
| Mar 4, 2026 | 135.00 | 135.50 | 127.50 | 127.50 | 127.50 | -6.59% | 588,137 |
| Mar 3, 2026 | 142.00 | 146.00 | 136.50 | 136.50 | 136.50 | -0.73% | 667,304 |
| Mar 2, 2026 | 137.50 | 139.50 | 133.50 | 137.50 | 137.50 | -2.48% | 439,074 |
| Feb 26, 2026 | 144.50 | 144.50 | 139.00 | 141.00 | 141.00 | -0.70% | 440,003 |
| Feb 25, 2026 | 140.50 | 144.00 | 139.00 | 142.00 | 142.00 | 2.16% | 464,653 |
| Feb 24, 2026 | 137.50 | 141.00 | 137.50 | 139.00 | 139.00 | 1.09% | 226,345 |