Promate Solutions Corporation (TPEX:6577)
Taiwan
· Delayed Price · Currency is TWD 79.40
-0.50 (-0.63%)
Apr 29, 2026, 1:30 PM CST
Promate Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.00 | 80.00 | 79.00 | 79.90 | 79.90 | 1.14% | 11,268 |
| Apr 27, 2026 | 80.70 | 80.70 | 79.00 | 79.00 | 79.00 | -1.62% | 20,213 |
| Apr 24, 2026 | 79.70 | 80.50 | 79.70 | 80.30 | 80.30 | 0.75% | 31,315 |
| Apr 23, 2026 | 81.80 | 81.80 | 78.60 | 79.70 | 79.70 | -0.87% | 65,452 |
| Apr 22, 2026 | 78.00 | 80.90 | 78.00 | 80.40 | 80.40 | 3.21% | 94,389 |
| Apr 21, 2026 | 78.10 | 78.30 | 77.90 | 77.90 | 77.90 | -0.64% | 25,429 |
| Apr 20, 2026 | 78.50 | 78.50 | 78.00 | 78.40 | 78.40 | 0.13% | 37,212 |
| Apr 17, 2026 | 78.50 | 78.50 | 78.30 | 78.30 | 78.30 | -0.25% | 34,111 |
| Apr 16, 2026 | 78.20 | 79.00 | 78.20 | 78.50 | 78.50 | - | 23,217 |
| Apr 15, 2026 | 79.30 | 79.30 | 78.50 | 78.50 | 78.50 | -0.76% | 23,824 |
| Apr 14, 2026 | 79.80 | 80.10 | 79.10 | 79.10 | 79.10 | 0.25% | 33,133 |
| Apr 13, 2026 | 77.00 | 79.00 | 77.00 | 78.90 | 78.90 | 3.00% | 37,153 |
| Apr 10, 2026 | 76.50 | 77.60 | 76.50 | 76.60 | 76.60 | 0.52% | 25,522 |
| Apr 9, 2026 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | 0.26% | 7,470 |
| Apr 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.40% | 6,674 |
| Apr 7, 2026 | 77.30 | 77.30 | 75.50 | 75.70 | 75.70 | -0.39% | 17,966 |
| Apr 2, 2026 | 76.90 | 76.90 | 76.00 | 76.00 | 76.00 | -1.04% | 16,251 |
| Apr 1, 2026 | 77.00 | 77.00 | 76.50 | 76.80 | 76.80 | 1.99% | 11,270 |
| Mar 31, 2026 | 76.70 | 76.90 | 75.30 | 75.30 | 75.30 | -1.83% | 15,948 |
| Mar 30, 2026 | 76.50 | 76.80 | 76.50 | 76.70 | 76.70 | 0.26% | 18,184 |
| Mar 27, 2026 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | -0.65% | 12,370 |
| Mar 26, 2026 | 76.70 | 77.00 | 76.30 | 77.00 | 77.00 | 0.39% | 11,073 |
| Mar 25, 2026 | 76.40 | 76.70 | 76.30 | 76.70 | 76.70 | -0.13% | 10,038 |
| Mar 24, 2026 | 77.00 | 77.10 | 76.80 | 76.80 | 76.80 | 1.05% | 48,771 |
| Mar 23, 2026 | 74.60 | 77.10 | 74.60 | 76.00 | 76.00 | -1.43% | 12,304 |
| Mar 20, 2026 | 80.10 | 80.10 | 77.10 | 77.10 | 77.10 | 0.13% | 34,813 |
| Mar 19, 2026 | 76.90 | 77.90 | 76.00 | 77.00 | 77.00 | 0.13% | 49,466 |
| Mar 18, 2026 | 77.10 | 77.30 | 76.90 | 76.90 | 76.90 | -0.39% | 25,662 |
| Mar 17, 2026 | 77.20 | 77.80 | 77.20 | 77.20 | 77.20 | - | 29,165 |
| Mar 16, 2026 | 77.30 | 77.80 | 76.90 | 77.20 | 77.20 | 0.78% | 38,165 |
| Mar 13, 2026 | 76.40 | 76.90 | 75.50 | 76.60 | 76.60 | 1.46% | 29,739 |
| Mar 12, 2026 | 75.60 | 76.20 | 75.00 | 75.50 | 75.50 | 0.80% | 34,022 |
| Mar 11, 2026 | 74.00 | 75.00 | 74.00 | 74.90 | 74.90 | 2.74% | 38,860 |
| Mar 10, 2026 | 72.70 | 73.00 | 72.10 | 72.90 | 72.90 | 1.25% | 30,423 |
| Mar 9, 2026 | 72.00 | 72.00 | 71.40 | 72.00 | 72.00 | -3.10% | 21,212 |
| Mar 6, 2026 | 76.00 | 76.00 | 73.60 | 74.30 | 74.30 | -0.27% | 22,342 |
| Mar 5, 2026 | 75.20 | 75.50 | 74.10 | 74.50 | 74.50 | 0.95% | 25,541 |
| Mar 4, 2026 | 74.40 | 74.40 | 72.30 | 73.80 | 73.80 | -4.16% | 29,026 |
| Mar 3, 2026 | 75.20 | 78.40 | 74.70 | 77.00 | 77.00 | 0.52% | 140,862 |
| Mar 2, 2026 | 74.70 | 78.50 | 73.60 | 76.60 | 76.60 | 2.41% | 103,601 |
| Feb 26, 2026 | 73.40 | 75.50 | 71.90 | 74.80 | 74.80 | 1.77% | 102,215 |
| Feb 25, 2026 | 72.70 | 73.70 | 71.20 | 73.50 | 73.50 | 2.08% | 86,605 |
| Feb 24, 2026 | 70.70 | 72.50 | 70.50 | 72.00 | 72.00 | 1.27% | 82,322 |
| Feb 23, 2026 | 70.70 | 71.70 | 70.10 | 71.10 | 71.10 | -0.56% | 30,481 |
| Feb 11, 2026 | 70.70 | 71.50 | 70.70 | 71.50 | 71.50 | 1.13% | 36,772 |
| Feb 10, 2026 | 70.70 | 71.20 | 70.60 | 70.70 | 70.70 | - | 44,696 |
| Feb 9, 2026 | 71.20 | 71.20 | 70.70 | 70.70 | 70.70 | -0.56% | 24,489 |
| Feb 6, 2026 | 71.50 | 71.50 | 70.70 | 71.10 | 71.10 | -0.56% | 24,399 |
| Feb 5, 2026 | 71.30 | 71.60 | 71.10 | 71.50 | 71.50 | -0.28% | 17,102 |
| Feb 4, 2026 | 71.90 | 72.50 | 71.50 | 71.70 | 71.70 | 0.42% | 25,581 |
| Feb 3, 2026 | 70.30 | 71.40 | 70.30 | 71.40 | 71.40 | 1.56% | 20,282 |
| Feb 2, 2026 | 70.90 | 71.60 | 70.10 | 70.30 | 70.30 | -0.57% | 38,901 |
| Jan 30, 2026 | 70.10 | 70.80 | 70.10 | 70.70 | 70.70 | -0.14% | 18,701 |
| Jan 29, 2026 | 71.50 | 71.50 | 70.00 | 70.80 | 70.80 | -1.12% | 30,865 |
| Jan 28, 2026 | 72.40 | 72.40 | 71.50 | 71.60 | 71.60 | -1.38% | 39,608 |
| Jan 27, 2026 | 72.20 | 72.80 | 72.20 | 72.60 | 72.60 | 0.28% | 21,723 |
| Jan 26, 2026 | 72.50 | 72.50 | 72.40 | 72.40 | 72.40 | - | 10,190 |
| Jan 23, 2026 | 72.10 | 72.50 | 72.10 | 72.40 | 72.40 | -0.28% | 9,555 |
| Jan 22, 2026 | 71.90 | 73.10 | 71.90 | 72.60 | 72.60 | 1.97% | 51,362 |
| Jan 21, 2026 | 72.00 | 72.00 | 71.20 | 71.20 | 71.20 | -1.93% | 32,054 |
| Jan 20, 2026 | 72.60 | 72.70 | 72.40 | 72.60 | 72.60 | -0.14% | 24,357 |
| Jan 19, 2026 | 72.50 | 73.30 | 72.00 | 72.70 | 72.70 | 0.97% | 27,818 |
| Jan 16, 2026 | 71.90 | 72.50 | 71.70 | 72.00 | 72.00 | 0.28% | 31,551 |
| Jan 15, 2026 | 71.80 | 72.30 | 71.70 | 71.80 | 71.80 | -0.69% | 20,887 |
| Jan 14, 2026 | 72.30 | 72.30 | 71.20 | 72.30 | 72.30 | 1.54% | 49,468 |
| Jan 13, 2026 | 70.50 | 71.20 | 70.20 | 71.20 | 71.20 | 1.57% | 50,806 |
| Jan 12, 2026 | 69.20 | 70.50 | 69.20 | 70.10 | 70.10 | 1.30% | 34,171 |
| Jan 9, 2026 | 69.00 | 69.50 | 68.90 | 69.20 | 69.20 | 0.29% | 31,014 |
| Jan 8, 2026 | 69.80 | 69.80 | 69.00 | 69.00 | 69.00 | -0.43% | 12,301 |
| Jan 7, 2026 | 68.70 | 69.50 | 68.70 | 69.30 | 69.30 | 0.87% | 24,509 |
| Jan 6, 2026 | 68.10 | 68.70 | 67.10 | 68.70 | 68.70 | 0.44% | 15,345 |
| Jan 5, 2026 | 68.50 | 68.60 | 68.30 | 68.40 | 68.40 | - | 24,575 |
| Jan 2, 2026 | 69.00 | 69.00 | 68.00 | 68.40 | 68.40 | -0.87% | 39,953 |
| Dec 31, 2025 | 69.00 | 69.00 | 68.60 | 69.00 | 69.00 | - | 13,386 |
| Dec 30, 2025 | 69.00 | 69.10 | 68.80 | 69.00 | 69.00 | 0.29% | 10,000 |
| Dec 29, 2025 | 69.00 | 69.00 | 68.80 | 68.80 | 68.80 | -0.43% | 7,513 |
| Dec 26, 2025 | 71.10 | 71.10 | 68.70 | 69.10 | 69.10 | - | 15,044 |
| Dec 24, 2025 | 69.00 | 70.80 | 68.60 | 69.10 | 69.10 | 1.17% | 30,173 |
| Dec 23, 2025 | 68.50 | 68.60 | 68.30 | 68.30 | 68.30 | -0.44% | 7,815 |
| Dec 22, 2025 | 68.10 | 69.20 | 68.10 | 68.60 | 68.60 | 0.73% | 36,128 |
| Dec 19, 2025 | 68.10 | 68.30 | 68.00 | 68.10 | 68.10 | - | 10,115 |
| Dec 18, 2025 | 69.80 | 69.80 | 68.00 | 68.10 | 68.10 | 0.15% | 14,007 |
| Dec 17, 2025 | 68.00 | 68.20 | 68.00 | 68.00 | 68.00 | 0.15% | 7,377 |
| Dec 16, 2025 | 68.20 | 68.20 | 67.80 | 67.90 | 67.90 | -0.44% | 34,548 |
| Dec 15, 2025 | 68.10 | 68.20 | 67.80 | 68.20 | 68.20 | -0.15% | 20,067 |
| Dec 12, 2025 | 68.30 | 68.50 | 68.10 | 68.30 | 68.30 | 0.15% | 20,141 |
| Dec 11, 2025 | 67.90 | 68.70 | 67.80 | 68.20 | 68.20 | 0.44% | 45,028 |
| Dec 10, 2025 | 68.00 | 68.00 | 67.60 | 67.90 | 67.90 | -0.15% | 23,711 |
| Dec 9, 2025 | 68.20 | 69.10 | 67.60 | 68.00 | 68.00 | -0.29% | 38,032 |
| Dec 8, 2025 | 69.00 | 69.20 | 68.10 | 68.20 | 68.20 | 0.15% | 22,103 |
| Dec 5, 2025 | 68.30 | 68.30 | 68.10 | 68.10 | 68.10 | -0.29% | 9,339 |
| Dec 4, 2025 | 68.50 | 68.50 | 68.00 | 68.30 | 68.30 | -0.15% | 16,830 |
| Dec 3, 2025 | 68.00 | 68.70 | 68.00 | 68.40 | 68.40 | 0.44% | 33,861 |
| Dec 2, 2025 | 68.00 | 68.90 | 67.50 | 68.10 | 68.10 | -0.58% | 43,088 |
| Dec 1, 2025 | 66.10 | 69.30 | 66.10 | 68.50 | 68.50 | -2.14% | 67,785 |
| Nov 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.28% | 13,020 |
| Nov 27, 2025 | 70.30 | 70.30 | 69.70 | 70.20 | 70.20 | 0.14% | 8,553 |
| Nov 26, 2025 | 70.60 | 70.60 | 69.60 | 70.10 | 70.10 | -0.71% | 17,180 |
| Nov 25, 2025 | 70.20 | 70.60 | 69.50 | 70.60 | 70.60 | 1.44% | 25,862 |
| Nov 24, 2025 | 69.60 | 70.20 | 69.60 | 69.60 | 69.60 | 1.46% | 12,644 |