Promate Electronic Co.,Ltd. (TPE:6189)
Taiwan
· Delayed Price · Currency is TWD 48.05
+0.25 (0.52%)
Apr 29, 2026, 1:30 PM CST
Promate Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.80 | 49.00 | 47.75 | 48.05 | 48.05 | 0.52% | 1,249,513 |
| Apr 28, 2026 | 46.75 | 47.90 | 46.55 | 47.80 | 47.80 | 2.25% | 777,797 |
| Apr 27, 2026 | 46.55 | 46.80 | 45.70 | 46.75 | 46.75 | - | 685,161 |
| Apr 24, 2026 | 47.05 | 47.40 | 45.45 | 46.75 | 46.75 | -0.95% | 587,169 |
| Apr 23, 2026 | 49.00 | 49.15 | 46.20 | 47.20 | 47.20 | -3.08% | 1,473,711 |
| Apr 22, 2026 | 47.90 | 49.60 | 47.90 | 48.70 | 48.70 | 2.10% | 1,852,057 |
| Apr 21, 2026 | 47.40 | 47.75 | 47.30 | 47.70 | 47.70 | 0.85% | 927,186 |
| Apr 20, 2026 | 47.20 | 48.00 | 47.10 | 47.30 | 47.30 | 0.21% | 668,770 |
| Apr 17, 2026 | 47.55 | 47.75 | 47.00 | 47.20 | 47.20 | -0.42% | 750,017 |
| Apr 16, 2026 | 47.20 | 47.65 | 47.20 | 47.40 | 47.40 | 0.85% | 685,657 |
| Apr 15, 2026 | 47.20 | 47.40 | 46.60 | 47.00 | 47.00 | -0.42% | 621,454 |
| Apr 14, 2026 | 47.00 | 47.25 | 46.80 | 47.20 | 47.20 | 0.85% | 695,617 |
| Apr 13, 2026 | 45.85 | 46.95 | 45.35 | 46.80 | 46.80 | 2.97% | 736,071 |
| Apr 10, 2026 | 45.45 | 45.75 | 45.20 | 45.45 | 45.45 | 0.33% | 404,066 |
| Apr 9, 2026 | 45.65 | 45.70 | 45.15 | 45.30 | 45.30 | -0.77% | 326,165 |
| Apr 8, 2026 | 45.15 | 45.85 | 45.15 | 45.65 | 45.65 | 2.01% | 479,777 |
| Apr 7, 2026 | 44.70 | 45.05 | 44.70 | 44.75 | 44.75 | 0.11% | 235,646 |
| Apr 2, 2026 | 45.20 | 45.50 | 44.60 | 44.70 | 44.70 | -1.11% | 305,451 |
| Apr 1, 2026 | 45.10 | 45.60 | 45.05 | 45.20 | 45.20 | 1.57% | 276,775 |
| Mar 31, 2026 | 45.65 | 45.65 | 44.40 | 44.50 | 44.50 | -2.52% | 568,984 |
| Mar 30, 2026 | 45.75 | 46.40 | 45.65 | 45.65 | 45.65 | -2.46% | 494,967 |
| Mar 27, 2026 | 46.80 | 47.05 | 46.35 | 46.80 | 46.80 | -0.43% | 402,871 |
| Mar 26, 2026 | 47.85 | 47.85 | 47.00 | 47.00 | 47.00 | -1.26% | 443,316 |
| Mar 25, 2026 | 47.25 | 47.85 | 47.00 | 47.60 | 47.60 | 1.93% | 923,333 |
| Mar 24, 2026 | 47.30 | 47.55 | 46.30 | 46.70 | 46.70 | 0.65% | 456,988 |
| Mar 23, 2026 | 46.25 | 47.30 | 45.75 | 46.40 | 46.40 | -1.07% | 523,407 |
| Mar 20, 2026 | 46.85 | 47.60 | 46.75 | 46.90 | 46.90 | 0.11% | 650,938 |
| Mar 19, 2026 | 46.90 | 47.60 | 46.70 | 46.85 | 46.85 | -0.74% | 763,999 |
| Mar 18, 2026 | 47.35 | 47.95 | 47.10 | 47.20 | 47.20 | 0.32% | 939,179 |
| Mar 17, 2026 | 46.30 | 47.30 | 46.15 | 47.05 | 47.05 | 2.06% | 1,473,828 |
| Mar 16, 2026 | 44.80 | 46.20 | 44.80 | 46.10 | 46.10 | 3.13% | 1,235,503 |
| Mar 13, 2026 | 44.30 | 44.85 | 44.00 | 44.70 | 44.70 | 0.45% | 578,252 |
| Mar 12, 2026 | 43.55 | 45.05 | 43.55 | 44.50 | 44.50 | 2.42% | 1,068,646 |
| Mar 11, 2026 | 42.85 | 43.80 | 42.85 | 43.45 | 43.45 | 1.64% | 557,185 |
| Mar 10, 2026 | 43.40 | 43.50 | 42.20 | 42.75 | 42.75 | -0.58% | 1,033,261 |
| Mar 9, 2026 | 42.00 | 43.10 | 41.30 | 43.00 | 43.00 | -2.60% | 983,547 |
| Mar 6, 2026 | 43.60 | 44.25 | 43.10 | 44.15 | 44.15 | 1.26% | 526,608 |
| Mar 5, 2026 | 43.15 | 43.80 | 43.00 | 43.60 | 43.60 | 2.59% | 827,045 |
| Mar 4, 2026 | 44.10 | 44.10 | 42.50 | 42.50 | 42.50 | -4.17% | 1,777,411 |
| Mar 3, 2026 | 45.50 | 45.65 | 44.30 | 44.35 | 44.35 | -2.42% | 1,564,101 |
| Mar 2, 2026 | 46.40 | 46.40 | 45.35 | 45.45 | 45.45 | -2.57% | 1,452,637 |
| Feb 26, 2026 | 46.50 | 47.80 | 46.50 | 46.65 | 46.65 | 0.76% | 1,545,447 |
| Feb 25, 2026 | 46.80 | 47.85 | 46.05 | 46.30 | 46.30 | -1.07% | 1,461,505 |
| Feb 24, 2026 | 47.05 | 47.50 | 46.40 | 46.80 | 46.80 | -0.43% | 1,458,895 |
| Feb 23, 2026 | 46.70 | 47.45 | 46.70 | 47.00 | 47.00 | 1.40% | 1,204,937 |
| Feb 11, 2026 | 46.85 | 47.15 | 45.75 | 46.35 | 46.35 | -0.75% | 1,307,375 |
| Feb 10, 2026 | 47.35 | 47.45 | 46.30 | 46.70 | 46.70 | -3.11% | 2,164,247 |
| Feb 9, 2026 | 51.00 | 51.20 | 48.00 | 48.20 | 48.20 | -4.17% | 3,159,381 |
| Feb 6, 2026 | 49.90 | 51.80 | 46.40 | 50.30 | 50.30 | -0.59% | 5,121,697 |
| Feb 5, 2026 | 52.90 | 53.00 | 50.50 | 50.60 | 50.60 | -5.77% | 3,996,896 |
| Feb 4, 2026 | 52.00 | 56.50 | 50.50 | 53.70 | 53.70 | 3.87% | 15,921,870 |
| Feb 3, 2026 | 49.00 | 52.90 | 46.65 | 51.70 | 51.70 | 7.26% | 10,174,490 |
| Feb 2, 2026 | 45.00 | 48.20 | 45.00 | 48.20 | 48.20 | 9.92% | 4,986,649 |
| Jan 30, 2026 | 44.55 | 44.55 | 43.65 | 43.85 | 43.85 | -1.79% | 707,614 |
| Jan 29, 2026 | 44.85 | 44.90 | 44.25 | 44.65 | 44.65 | -0.45% | 469,540 |
| Jan 28, 2026 | 45.00 | 45.20 | 44.45 | 44.85 | 44.85 | -0.33% | 456,634 |
| Jan 27, 2026 | 45.25 | 45.60 | 44.95 | 45.00 | 45.00 | -0.55% | 449,659 |
| Jan 26, 2026 | 45.60 | 45.60 | 45.10 | 45.25 | 45.25 | -0.77% | 362,787 |
| Jan 23, 2026 | 46.00 | 46.25 | 45.55 | 45.60 | 45.60 | -0.55% | 362,758 |
| Jan 22, 2026 | 45.30 | 46.60 | 45.20 | 45.85 | 45.85 | 1.78% | 764,381 |
| Jan 21, 2026 | 45.80 | 45.85 | 45.05 | 45.05 | 45.05 | -2.91% | 693,079 |
| Jan 20, 2026 | 45.75 | 46.40 | 45.30 | 46.40 | 46.40 | 1.42% | 722,579 |
| Jan 19, 2026 | 45.00 | 46.05 | 44.15 | 45.75 | 45.75 | 1.55% | 875,973 |
| Jan 16, 2026 | 45.25 | 45.75 | 44.90 | 45.05 | 45.05 | -0.44% | 526,128 |
| Jan 15, 2026 | 45.20 | 45.25 | 44.65 | 45.25 | 45.25 | 0.11% | 375,131 |
| Jan 14, 2026 | 44.05 | 45.30 | 44.05 | 45.20 | 45.20 | 2.73% | 812,100 |
| Jan 13, 2026 | 44.45 | 44.50 | 43.90 | 44.00 | 44.00 | -1.01% | 415,055 |
| Jan 12, 2026 | 44.35 | 44.70 | 44.10 | 44.45 | 44.45 | 0.23% | 412,002 |
| Jan 9, 2026 | 45.00 | 45.00 | 43.75 | 44.35 | 44.35 | -1.33% | 753,275 |
| Jan 8, 2026 | 44.55 | 45.75 | 44.40 | 44.95 | 44.95 | 0.78% | 1,121,906 |
| Jan 7, 2026 | 44.00 | 44.70 | 43.95 | 44.60 | 44.60 | 0.79% | 680,495 |
| Jan 6, 2026 | 43.80 | 44.45 | 43.40 | 44.25 | 44.25 | 1.14% | 542,280 |
| Jan 5, 2026 | 44.50 | 44.50 | 43.75 | 43.75 | 43.75 | -1.46% | 755,047 |
| Jan 2, 2026 | 44.65 | 45.35 | 44.40 | 44.40 | 44.40 | -0.45% | 438,990 |
| Dec 31, 2025 | 44.55 | 45.00 | 44.50 | 44.60 | 44.60 | -0.11% | 285,664 |
| Dec 30, 2025 | 44.70 | 44.70 | 44.25 | 44.65 | 44.65 | -0.78% | 283,899 |
| Dec 29, 2025 | 44.90 | 45.35 | 44.65 | 45.00 | 45.00 | 0.22% | 356,338 |
| Dec 26, 2025 | 46.10 | 46.10 | 44.30 | 44.90 | 44.90 | -2.07% | 606,345 |
| Dec 24, 2025 | 45.60 | 46.10 | 45.60 | 45.85 | 45.85 | 0.55% | 318,122 |
| Dec 23, 2025 | 46.00 | 46.10 | 45.30 | 45.60 | 45.60 | -0.87% | 376,802 |
| Dec 22, 2025 | 45.25 | 46.15 | 45.20 | 46.00 | 46.00 | 1.77% | 527,276 |
| Dec 19, 2025 | 45.05 | 45.35 | 44.90 | 45.20 | 45.20 | 0.11% | 309,959 |
| Dec 18, 2025 | 44.50 | 45.15 | 44.35 | 45.15 | 45.15 | 1.46% | 309,084 |
| Dec 17, 2025 | 44.50 | 45.35 | 44.45 | 44.50 | 44.50 | 0.11% | 404,698 |
| Dec 16, 2025 | 44.50 | 44.55 | 44.00 | 44.45 | 44.45 | -0.56% | 476,605 |
| Dec 15, 2025 | 44.50 | 44.80 | 44.10 | 44.70 | 44.70 | 0.34% | 267,938 |
| Dec 12, 2025 | 44.80 | 45.35 | 44.45 | 44.55 | 44.55 | -0.45% | 391,328 |
| Dec 11, 2025 | 45.00 | 45.40 | 44.50 | 44.75 | 44.75 | -1.10% | 496,664 |
| Dec 10, 2025 | 45.25 | 45.70 | 45.25 | 45.25 | 45.25 | -0.33% | 226,373 |
| Dec 9, 2025 | 45.60 | 46.10 | 45.40 | 45.40 | 45.40 | -0.66% | 504,790 |
| Dec 8, 2025 | 45.40 | 45.70 | 45.10 | 45.70 | 45.70 | 0.66% | 266,931 |
| 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 |