Promise Technology, Inc. (TPE:3057)
Taiwan
· Delayed Price · Currency is TWD 14.90
+0.30 (2.05%)
Mar 10, 2026, 1:30 PM CST
Promise Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.40 | 15.40 | 14.50 | 14.60 | 14.60 | -6.41% | 166,690 |
| Mar 6, 2026 | 15.75 | 15.75 | 15.30 | 15.60 | 15.60 | 1.30% | 95,308 |
| Mar 5, 2026 | 15.25 | 15.70 | 15.05 | 15.40 | 15.40 | 1.99% | 163,692 |
| Mar 4, 2026 | 15.90 | 15.90 | 14.80 | 15.10 | 15.10 | -6.79% | 217,028 |
| Mar 3, 2026 | 17.10 | 17.10 | 16.00 | 16.20 | 16.20 | -5.26% | 193,179 |
| Mar 2, 2026 | 16.20 | 17.60 | 16.10 | 17.10 | 17.10 | 3.32% | 278,572 |
| Feb 26, 2026 | 16.45 | 16.70 | 16.45 | 16.55 | 16.55 | 0.61% | 127,466 |
| Feb 25, 2026 | 16.70 | 16.80 | 16.40 | 16.45 | 16.45 | -1.50% | 117,426 |
| Feb 24, 2026 | 16.60 | 17.00 | 16.60 | 16.70 | 16.70 | 2.45% | 140,939 |
| Feb 23, 2026 | 16.05 | 16.85 | 16.00 | 16.30 | 16.30 | 1.88% | 206,899 |
| Feb 11, 2026 | 16.05 | 16.40 | 15.95 | 16.00 | 16.00 | -1.23% | 202,147 |
| Feb 10, 2026 | 15.85 | 16.30 | 15.85 | 16.20 | 16.20 | 1.57% | 167,488 |
| Feb 9, 2026 | 16.40 | 16.40 | 15.90 | 15.95 | 15.95 | -0.31% | 164,975 |
| Feb 6, 2026 | 16.40 | 16.40 | 15.75 | 16.00 | 16.00 | -2.44% | 205,879 |
| Feb 5, 2026 | 16.40 | 17.25 | 16.35 | 16.40 | 16.40 | -0.30% | 226,519 |
| Feb 4, 2026 | 16.20 | 16.75 | 16.10 | 16.45 | 16.45 | 0.61% | 236,782 |
| Feb 3, 2026 | 17.10 | 17.35 | 16.15 | 16.35 | 16.35 | -1.80% | 355,333 |
| Feb 2, 2026 | 17.40 | 17.40 | 16.65 | 16.65 | 16.65 | -8.01% | 455,983 |
| Jan 30, 2026 | 18.70 | 18.75 | 17.60 | 18.10 | 18.10 | -5.97% | 1,048,986 |
| Jan 29, 2026 | 17.80 | 19.25 | 17.80 | 19.25 | 19.25 | 10.00% | 851,624 |
| Jan 28, 2026 | 17.60 | 18.30 | 17.35 | 17.50 | 17.50 | -1.41% | 413,330 |
| Jan 27, 2026 | 18.10 | 18.20 | 17.55 | 17.75 | 17.75 | -2.47% | 475,101 |
| Jan 26, 2026 | 18.25 | 18.35 | 18.05 | 18.20 | 18.20 | -0.27% | 232,594 |
| Jan 23, 2026 | 18.85 | 18.90 | 18.20 | 18.25 | 18.25 | -3.18% | 211,354 |
| Jan 22, 2026 | 18.50 | 19.15 | 18.40 | 18.85 | 18.85 | 2.17% | 431,602 |
| Jan 21, 2026 | 18.30 | 18.70 | 18.10 | 18.45 | 18.45 | 0.54% | 321,025 |
| Jan 20, 2026 | 19.30 | 19.30 | 18.20 | 18.35 | 18.35 | -4.92% | 760,574 |
| Jan 19, 2026 | 18.85 | 19.35 | 18.80 | 19.30 | 19.30 | 2.39% | 494,774 |
| Jan 16, 2026 | 19.30 | 19.65 | 18.80 | 18.85 | 18.85 | -3.33% | 603,504 |
| Jan 15, 2026 | 19.30 | 19.60 | 18.80 | 19.50 | 19.50 | 0.78% | 758,221 |
| Jan 14, 2026 | 19.00 | 19.65 | 19.00 | 19.35 | 19.35 | 0.78% | 445,133 |
| Jan 13, 2026 | 19.80 | 19.90 | 19.15 | 19.20 | 19.20 | -1.29% | 753,448 |
| Jan 12, 2026 | 19.15 | 20.00 | 19.15 | 19.45 | 19.45 | -8.47% | 1,681,511 |
| Jan 9, 2026 | 22.65 | 22.65 | 20.40 | 21.25 | 21.25 | -6.18% | 1,201,502 |
| Jan 8, 2026 | 23.20 | 23.25 | 22.20 | 22.65 | 22.65 | -1.09% | 852,338 |
| Jan 7, 2026 | 23.35 | 23.90 | 22.80 | 22.90 | 22.90 | -4.18% | 1,211,863 |
| Jan 6, 2026 | 24.75 | 25.20 | 22.25 | 23.90 | 23.90 | 3.24% | 3,380,662 |
| Jan 5, 2026 | 21.10 | 23.15 | 21.10 | 23.15 | 23.15 | 9.98% | 1,795,285 |
| Jan 2, 2026 | 20.45 | 21.25 | 20.40 | 21.05 | 21.05 | 0.48% | 689,576 |
| Dec 31, 2025 | 20.85 | 21.50 | 20.85 | 20.95 | 20.95 | -1.41% | 824,703 |
| Dec 30, 2025 | 21.25 | 21.50 | 20.25 | 21.25 | 21.25 | 1.92% | 945,207 |
| Dec 29, 2025 | 21.50 | 21.85 | 20.65 | 20.85 | 20.85 | -3.02% | 1,211,379 |
| Dec 26, 2025 | 22.40 | 22.45 | 21.05 | 21.50 | 21.50 | -2.27% | 1,637,192 |
| Dec 24, 2025 | 20.75 | 22.00 | 19.85 | 22.00 | 22.00 | 6.28% | 2,290,150 |
| Dec 23, 2025 | 22.50 | 22.50 | 20.50 | 20.70 | 20.70 | -1.19% | 2,223,440 |
| Dec 22, 2025 | 19.00 | 20.95 | 18.20 | 20.95 | 20.95 | 9.97% | 3,500,182 |
| Dec 19, 2025 | 17.95 | 19.05 | 17.95 | 19.05 | 19.05 | 9.80% | 2,015,249 |
| Dec 18, 2025 | 15.60 | 17.35 | 15.55 | 17.35 | 17.35 | 9.81% | 1,332,011 |
| Dec 17, 2025 | 16.00 | 16.05 | 15.80 | 15.80 | 15.80 | -1.25% | 103,761 |
| Dec 16, 2025 | 15.80 | 16.00 | 15.30 | 16.00 | 16.00 | 1.27% | 208,298 |
| Dec 15, 2025 | 15.90 | 16.15 | 15.35 | 15.80 | 15.80 | 1.28% | 198,250 |
| Dec 12, 2025 | 15.90 | 15.90 | 15.35 | 15.60 | 15.60 | -1.27% | 200,181 |
| Dec 11, 2025 | 16.30 | 16.35 | 15.70 | 15.80 | 15.80 | -3.07% | 412,819 |
| Dec 10, 2025 | 15.65 | 16.80 | 15.40 | 16.30 | 16.30 | 5.50% | 911,885 |
| Dec 9, 2025 | 14.70 | 16.10 | 14.50 | 15.45 | 15.45 | 5.10% | 361,295 |
| Dec 8, 2025 | 14.95 | 15.00 | 14.65 | 14.70 | 14.70 | -1.67% | 98,740 |
| Dec 5, 2025 | 15.00 | 15.10 | 14.80 | 14.95 | 14.95 | - | 67,973 |
| Dec 4, 2025 | 14.75 | 15.25 | 14.65 | 14.95 | 14.95 | 2.05% | 122,146 |
| Dec 3, 2025 | 14.60 | 14.85 | 14.60 | 14.65 | 14.65 | 0.69% | 62,888 |
| Dec 2, 2025 | 14.80 | 14.85 | 14.40 | 14.55 | 14.55 | -3.00% | 175,285 |
| Dec 1, 2025 | 15.15 | 15.80 | 14.80 | 15.00 | 15.00 | -4.46% | 271,576 |
| Nov 28, 2025 | 15.10 | 16.10 | 14.50 | 15.70 | 15.70 | 4.32% | 593,805 |
| Nov 27, 2025 | 13.80 | 15.05 | 13.60 | 15.05 | 15.05 | 9.85% | 293,840 |
| Nov 26, 2025 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | -2.14% | 139,447 |
| Nov 25, 2025 | 13.85 | 14.20 | 13.55 | 14.00 | 14.00 | 3.32% | 118,844 |
| Nov 24, 2025 | 13.80 | 13.80 | 13.50 | 13.55 | 13.55 | -1.81% | 93,840 |
| Nov 21, 2025 | 14.10 | 14.10 | 13.50 | 13.80 | 13.80 | -2.47% | 215,341 |
| Nov 20, 2025 | 14.00 | 14.90 | 14.00 | 14.15 | 14.15 | -1.05% | 233,361 |
| Nov 19, 2025 | 15.00 | 15.10 | 14.25 | 14.30 | 14.30 | -5.30% | 232,618 |
| Nov 18, 2025 | 15.05 | 15.70 | 14.80 | 15.10 | 15.10 | 0.67% | 352,108 |
| Nov 17, 2025 | 16.05 | 16.05 | 15.00 | 15.00 | 15.00 | -7.12% | 588,294 |
| Nov 14, 2025 | 16.70 | 16.75 | 15.85 | 16.15 | 16.15 | -4.44% | 1,004,689 |
| Nov 13, 2025 | 16.00 | 16.90 | 15.70 | 16.90 | 16.90 | 9.74% | 1,998,199 |
| Nov 12, 2025 | 15.40 | 15.40 | 14.90 | 15.40 | 15.40 | 10.00% | 1,078,849 |
| Nov 11, 2025 | 13.00 | 14.00 | 12.80 | 14.00 | 14.00 | 9.80% | 352,394 |
| Nov 10, 2025 | 12.10 | 12.75 | 11.75 | 12.75 | 12.75 | 6.69% | 215,511 |
| Nov 7, 2025 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -1.65% | 91,124 |
| Nov 6, 2025 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | 0.83% | 52,398 |
| Nov 5, 2025 | 12.20 | 12.20 | 12.00 | 12.05 | 12.05 | -2.43% | 57,018 |
| Nov 4, 2025 | 12.35 | 12.35 | 12.10 | 12.35 | 12.35 | - | 81,236 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.35 | 12.35 | 12.35 | -2.76% | 67,507 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.45 | 12.70 | 12.70 | 1.20% | 63,790 |
| Oct 30, 2025 | 12.55 | 12.60 | 12.45 | 12.55 | 12.55 | - | 84,717 |
| Oct 29, 2025 | 12.60 | 12.70 | 12.55 | 12.55 | 12.55 | - | 31,932 |
| Oct 28, 2025 | 12.50 | 12.65 | 12.50 | 12.55 | 12.55 | -0.40% | 68,539 |
| Oct 27, 2025 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | -1.18% | 52,705 |
| Oct 23, 2025 | 12.75 | 12.85 | 12.70 | 12.75 | 12.75 | -0.78% | 49,707 |
| Oct 22, 2025 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | - | 53,085 |
| Oct 21, 2025 | 12.70 | 13.25 | 12.55 | 12.85 | 12.85 | 1.18% | 111,458 |
| Oct 20, 2025 | 12.50 | 12.75 | 12.50 | 12.70 | 12.70 | 1.20% | 152,604 |
| Oct 17, 2025 | 12.50 | 12.55 | 12.40 | 12.55 | 12.55 | - | 63,967 |
| Oct 16, 2025 | 12.70 | 12.70 | 12.45 | 12.55 | 12.55 | 0.80% | 56,198 |
| Oct 15, 2025 | 12.35 | 12.70 | 12.30 | 12.45 | 12.45 | 0.40% | 113,306 |
| Oct 14, 2025 | 12.80 | 12.85 | 12.30 | 12.40 | 12.40 | -1.98% | 117,911 |
| Oct 13, 2025 | 12.60 | 12.65 | 12.10 | 12.65 | 12.65 | -3.44% | 203,807 |
| Oct 9, 2025 | 13.10 | 13.35 | 13.10 | 13.10 | 13.10 | -0.76% | 108,453 |
| Oct 8, 2025 | 13.85 | 13.85 | 13.00 | 13.20 | 13.20 | -4.69% | 335,152 |
| Oct 7, 2025 | 14.00 | 14.40 | 13.50 | 13.85 | 13.85 | -3.27% | 350,896 |
| Sep 24, 2025 | 14.55 | 14.60 | 14.29 | 14.32 | 14.32 | -2.00% | 153,106 |
| Sep 23, 2025 | 14.66 | 14.78 | 14.58 | 14.61 | 14.61 | -0.31% | 121,966 |