Promate Electronic Co.,Ltd. (TPE:6189)
Taiwan
· Delayed Price · Currency is TWD 45.40
-0.75 (-1.63%)
At close: Dec 5, 2025
Promate Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.00 | 46.05 | 45.25 | 45.40 | 45.40 | -1.63% | 386,575 |
| Dec 4, 2025 | 46.15 | 46.40 | 45.95 | 46.15 | 46.15 | - | 167,423 |
| Dec 3, 2025 | 45.95 | 46.35 | 45.95 | 46.15 | 46.15 | 0.54% | 287,797 |
| Dec 2, 2025 | 46.30 | 46.35 | 45.65 | 45.90 | 45.90 | -0.22% | 564,464 |
| Dec 1, 2025 | 46.15 | 46.50 | 45.60 | 46.00 | 46.00 | -1.08% | 534,730 |
| Nov 28, 2025 | 46.85 | 46.85 | 46.00 | 46.50 | 46.50 | -0.11% | 442,589 |
| Nov 27, 2025 | 44.65 | 46.60 | 44.65 | 46.55 | 46.55 | 3.44% | 854,521 |
| Nov 26, 2025 | 44.65 | 45.00 | 44.50 | 45.00 | 45.00 | 0.90% | 467,596 |
| Nov 25, 2025 | 44.60 | 44.90 | 44.20 | 44.60 | 44.60 | 1.13% | 454,905 |
| Nov 24, 2025 | 43.70 | 44.10 | 43.10 | 44.10 | 44.10 | 3.16% | 5,809,879 |
| Nov 21, 2025 | 42.00 | 43.80 | 42.00 | 42.75 | 42.75 | -0.93% | 1,118,628 |
| Nov 20, 2025 | 42.95 | 43.65 | 42.85 | 43.15 | 43.15 | 0.94% | 1,071,461 |
| Nov 19, 2025 | 43.35 | 43.40 | 41.90 | 42.75 | 42.75 | -1.38% | 1,653,674 |
| Nov 18, 2025 | 44.55 | 44.55 | 43.25 | 43.35 | 43.35 | -2.69% | 1,307,210 |
| Nov 17, 2025 | 45.10 | 45.10 | 44.00 | 44.55 | 44.55 | -1.22% | 1,157,256 |
| Nov 14, 2025 | 45.80 | 46.50 | 45.00 | 45.10 | 45.10 | -1.74% | 860,888 |
| Nov 13, 2025 | 45.05 | 46.20 | 44.90 | 45.90 | 45.90 | 1.89% | 864,534 |
| Nov 12, 2025 | 44.10 | 45.30 | 44.00 | 45.05 | 45.05 | 0.22% | 1,099,887 |
| Nov 11, 2025 | 45.30 | 45.70 | 44.80 | 44.95 | 44.95 | -0.33% | 889,306 |
| Nov 10, 2025 | 45.90 | 45.90 | 45.05 | 45.10 | 45.10 | -2.17% | 851,701 |
| Nov 7, 2025 | 46.90 | 46.90 | 45.90 | 46.10 | 46.10 | -1.71% | 527,716 |
| Nov 6, 2025 | 46.45 | 47.20 | 46.20 | 46.90 | 46.90 | 1.41% | 566,601 |
| Nov 5, 2025 | 46.30 | 46.30 | 45.50 | 46.25 | 46.25 | -0.64% | 543,289 |
| Nov 4, 2025 | 47.50 | 47.60 | 46.25 | 46.55 | 46.55 | -2.10% | 973,493 |
| Nov 3, 2025 | 47.50 | 48.20 | 47.15 | 47.55 | 47.55 | 0.11% | 703,515 |
| Oct 31, 2025 | 48.90 | 48.90 | 47.50 | 47.50 | 47.50 | -2.66% | 815,703 |
| Oct 30, 2025 | 48.90 | 49.20 | 48.55 | 48.80 | 48.80 | -0.31% | 293,748 |
| Oct 29, 2025 | 49.00 | 49.30 | 48.85 | 48.95 | 48.95 | 0.20% | 407,563 |
| Oct 28, 2025 | 49.30 | 49.60 | 48.80 | 48.85 | 48.85 | -0.41% | 363,021 |
| Oct 27, 2025 | 48.90 | 49.35 | 48.45 | 49.05 | 49.05 | 0.62% | 523,714 |
| Oct 23, 2025 | 48.40 | 48.85 | 48.40 | 48.75 | 48.75 | 0.10% | 252,528 |
| Oct 22, 2025 | 48.00 | 49.50 | 48.00 | 48.70 | 48.70 | 1.67% | 681,415 |
| Oct 21, 2025 | 48.15 | 48.60 | 47.90 | 47.90 | 47.90 | -0.10% | 504,562 |
| Oct 20, 2025 | 48.60 | 48.70 | 47.85 | 47.95 | 47.95 | -1.34% | 452,258 |
| Oct 17, 2025 | 49.10 | 49.70 | 48.55 | 48.60 | 48.60 | -1.02% | 549,661 |
| Oct 16, 2025 | 49.60 | 49.60 | 48.85 | 49.10 | 49.10 | -2.58% | 787,165 |
| Oct 15, 2025 | 48.15 | 50.40 | 47.40 | 50.40 | 50.40 | 4.78% | 1,072,286 |
| Oct 14, 2025 | 47.80 | 49.00 | 47.80 | 48.10 | 48.10 | 1.48% | 561,778 |
| Oct 13, 2025 | 47.60 | 47.65 | 46.15 | 47.40 | 47.40 | -1.66% | 1,106,149 |
| Oct 9, 2025 | 49.05 | 49.20 | 48.10 | 48.20 | 48.20 | -1.43% | 609,475 |
| Oct 8, 2025 | 49.05 | 49.05 | 48.70 | 48.90 | 48.90 | -0.10% | 264,902 |
| Oct 7, 2025 | 48.00 | 49.05 | 48.00 | 48.95 | 48.95 | 1.66% | 629,687 |
| Oct 3, 2025 | 48.20 | 48.65 | 48.00 | 48.15 | 48.15 | -0.62% | 513,629 |
| Oct 2, 2025 | 48.85 | 48.90 | 48.10 | 48.45 | 48.45 | -0.82% | 867,313 |
| Oct 1, 2025 | 49.10 | 49.40 | 48.80 | 48.85 | 48.85 | -0.41% | 512,940 |
| Sep 30, 2025 | 49.30 | 49.95 | 48.85 | 49.05 | 49.05 | -0.30% | 494,783 |
| Sep 26, 2025 | 50.00 | 50.00 | 48.80 | 49.20 | 49.20 | -1.60% | 722,991 |
| Sep 25, 2025 | 50.70 | 50.70 | 49.70 | 50.00 | 50.00 | -1.19% | 500,252 |
| Sep 24, 2025 | 49.45 | 50.70 | 49.45 | 50.60 | 50.60 | 2.74% | 1,104,141 |
| Sep 23, 2025 | 49.85 | 49.85 | 49.25 | 49.25 | 49.25 | -1.20% | 647,990 |
| Sep 22, 2025 | 50.20 | 50.20 | 49.70 | 49.85 | 49.85 | -0.50% | 472,374 |
| Sep 19, 2025 | 51.00 | 51.00 | 50.00 | 50.10 | 50.10 | -1.38% | 533,905 |
| Sep 18, 2025 | 50.30 | 51.70 | 50.30 | 50.80 | 50.80 | 1.80% | 897,424 |
| Sep 17, 2025 | 49.85 | 50.60 | 49.75 | 49.90 | 49.90 | 0.10% | 671,119 |
| Sep 16, 2025 | 49.80 | 50.10 | 49.55 | 49.85 | 49.85 | -0.30% | 555,896 |
| Sep 15, 2025 | 49.90 | 50.10 | 49.60 | 50.00 | 50.00 | 0.20% | 517,425 |
| Sep 12, 2025 | 49.00 | 50.00 | 49.00 | 49.90 | 49.90 | 1.22% | 740,471 |
| Sep 11, 2025 | 50.30 | 50.30 | 49.30 | 49.30 | 49.30 | -1.99% | 1,261,939 |
| Sep 10, 2025 | 50.80 | 50.80 | 49.30 | 50.30 | 50.30 | -2.52% | 2,067,724 |
| Sep 9, 2025 | 51.50 | 51.90 | 51.10 | 51.60 | 51.60 | 0.19% | 475,834 |
| Sep 8, 2025 | 51.70 | 51.90 | 51.30 | 51.50 | 51.50 | -0.39% | 437,598 |
| Sep 5, 2025 | 51.50 | 51.80 | 50.90 | 51.70 | 51.70 | 0.39% | 537,194 |
| Sep 4, 2025 | 51.00 | 51.70 | 50.90 | 51.50 | 51.50 | 1.18% | 581,307 |
| Sep 3, 2025 | 51.00 | 52.30 | 50.80 | 50.90 | 50.90 | - | 795,198 |
| Sep 2, 2025 | 51.40 | 52.10 | 50.80 | 50.90 | 50.90 | 0.20% | 1,039,681 |
| Sep 1, 2025 | 51.50 | 51.50 | 50.60 | 50.80 | 50.80 | -1.55% | 997,846 |
| Aug 29, 2025 | 52.70 | 52.80 | 51.40 | 51.60 | 51.60 | -2.27% | 1,470,002 |
| Aug 28, 2025 | 51.80 | 52.90 | 51.80 | 52.80 | 52.80 | 2.13% | 742,655 |
| Aug 27, 2025 | 51.30 | 52.20 | 51.30 | 51.70 | 51.70 | 0.58% | 486,187 |
| Aug 26, 2025 | 51.70 | 51.80 | 51.00 | 51.40 | 51.40 | -0.77% | 802,675 |
| Aug 25, 2025 | 52.10 | 52.40 | 51.80 | 51.80 | 51.80 | -0.58% | 806,357 |
| Aug 22, 2025 | 52.50 | 52.90 | 52.10 | 52.10 | 52.10 | -0.57% | 403,692 |
| Aug 21, 2025 | 52.20 | 52.70 | 52.00 | 52.40 | 52.40 | 0.58% | 544,676 |
| Aug 20, 2025 | 52.80 | 52.80 | 52.00 | 52.10 | 52.10 | -1.70% | 848,904 |
| Aug 19, 2025 | 53.60 | 53.90 | 53.00 | 53.00 | 53.00 | -1.12% | 861,383 |
| Aug 18, 2025 | 55.00 | 55.20 | 53.50 | 53.60 | 53.60 | -3.94% | 1,954,421 |
| Aug 15, 2025 | 57.10 | 57.10 | 55.60 | 55.80 | 55.80 | -2.28% | 1,148,618 |
| Aug 14, 2025 | 56.50 | 58.00 | 56.20 | 57.10 | 57.10 | 1.06% | 1,021,659 |
| Aug 13, 2025 | 56.60 | 57.40 | 56.10 | 56.50 | 56.50 | 0.71% | 727,157 |
| Aug 12, 2025 | 56.10 | 56.70 | 55.80 | 56.10 | 56.10 | - | 675,706 |
| Aug 11, 2025 | 57.10 | 57.10 | 55.70 | 56.10 | 56.10 | -1.75% | 1,172,806 |
| Aug 8, 2025 | 58.30 | 58.30 | 57.00 | 57.10 | 57.10 | -2.06% | 1,104,422 |
| Aug 7, 2025 | 58.30 | 58.50 | 58.00 | 58.30 | 58.30 | 0.17% | 462,505 |
| Aug 6, 2025 | 58.30 | 58.40 | 57.90 | 58.20 | 58.20 | -0.17% | 650,882 |
| Aug 5, 2025 | 58.10 | 58.90 | 58.10 | 58.30 | 58.30 | 0.34% | 723,460 |
| Aug 4, 2025 | 58.80 | 58.80 | 57.30 | 58.10 | 58.10 | -1.53% | 1,189,164 |
| Aug 1, 2025 | 59.00 | 59.90 | 58.50 | 59.00 | 59.00 | -1.50% | 1,366,824 |
| Jul 31, 2025 | 61.00 | 62.20 | 59.00 | 59.90 | 59.90 | -6.11% | 3,602,415 |
| Jul 30, 2025 | 64.90 | 64.90 | 63.80 | 63.80 | 63.80 | -0.47% | 513,505 |
| Jul 29, 2025 | 64.80 | 65.20 | 63.50 | 64.10 | 64.10 | -1.84% | 906,470 |
| Jul 28, 2025 | 62.80 | 65.90 | 62.00 | 65.30 | 65.30 | 3.98% | 1,865,423 |
| Jul 25, 2025 | 62.50 | 62.90 | 61.00 | 62.80 | 62.80 | -4.61% | 2,862,056 |
| Jul 24, 2025 | 65.58 | 67.08 | 65.08 | 65.83 | 62.50 | 0.51% | 4,172,171 |
| Jul 23, 2025 | 65.00 | 65.83 | 64.25 | 65.50 | 62.18 | 1.29% | 1,887,504 |
| Jul 22, 2025 | 66.08 | 66.25 | 64.42 | 64.67 | 61.39 | -2.39% | 1,445,581 |
| Jul 21, 2025 | 66.67 | 66.67 | 66.08 | 66.25 | 62.90 | -0.62% | 995,750 |
| Jul 18, 2025 | 67.00 | 67.00 | 66.17 | 66.67 | 63.29 | 0.38% | 966,016 |
| Jul 17, 2025 | 65.83 | 66.42 | 65.67 | 66.42 | 63.05 | 0.89% | 889,260 |
| Jul 16, 2025 | 65.67 | 66.17 | 65.58 | 65.83 | 62.50 | 0.51% | 751,851 |
| Jul 15, 2025 | 64.83 | 65.50 | 64.83 | 65.50 | 62.18 | 1.03% | 669,120 |