Progate Group Corporation (TPEX:8227)
Taiwan
· Delayed Price · Currency is TWD 122.50
-9.00 (-6.84%)
Mar 9, 2026, 1:30 PM CST
Progate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 137.50 | 139.50 | 134.00 | 137.50 | 137.50 | 0.73% | 398,773 |
| Feb 11, 2026 | 139.50 | 139.50 | 136.50 | 136.50 | 136.50 | -2.15% | 245,604 |
| Feb 10, 2026 | 138.00 | 142.00 | 137.50 | 139.50 | 139.50 | 1.82% | 237,108 |
| Feb 9, 2026 | 139.00 | 139.50 | 136.50 | 137.00 | 137.00 | 2.24% | 348,105 |
| Feb 6, 2026 | 140.50 | 140.50 | 133.00 | 134.00 | 134.00 | -5.30% | 500,490 |
| Feb 5, 2026 | 137.50 | 143.00 | 135.50 | 141.50 | 141.50 | 1.80% | 564,361 |
| Feb 4, 2026 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | - | 207,045 |
| Feb 3, 2026 | 138.50 | 139.00 | 133.00 | 139.00 | 139.00 | 1.83% | 586,018 |
| Feb 2, 2026 | 139.00 | 139.50 | 134.00 | 136.50 | 136.50 | -3.87% | 890,074 |
| Jan 30, 2026 | 151.50 | 151.50 | 141.00 | 142.00 | 142.00 | -5.65% | 854,824 |
| Jan 29, 2026 | 156.00 | 158.00 | 150.50 | 150.50 | 150.50 | -3.22% | 983,635 |
| Jan 28, 2026 | 163.50 | 163.50 | 154.50 | 155.50 | 155.50 | -2.81% | 2,739,937 |
| Jan 27, 2026 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 9.97% | 1,540,973 |
| Jan 26, 2026 | 146.00 | 148.00 | 144.00 | 145.50 | 145.50 | 1.39% | 434,130 |
| Jan 23, 2026 | 141.50 | 149.00 | 141.50 | 143.50 | 143.50 | 2.87% | 770,512 |
| Jan 22, 2026 | 143.00 | 143.00 | 139.00 | 139.50 | 139.50 | 0.36% | 269,566 |
| Jan 21, 2026 | 142.00 | 142.50 | 139.00 | 139.00 | 139.00 | -2.46% | 329,009 |
| Jan 20, 2026 | 143.50 | 145.50 | 142.50 | 142.50 | 142.50 | -1.04% | 180,773 |
| Jan 19, 2026 | 139.50 | 145.00 | 139.50 | 144.00 | 144.00 | 3.23% | 413,652 |
| Jan 16, 2026 | 143.00 | 144.50 | 139.50 | 139.50 | 139.50 | -1.41% | 472,021 |
| Jan 15, 2026 | 142.00 | 144.00 | 141.00 | 141.50 | 141.50 | -2.08% | 250,686 |
| Jan 14, 2026 | 141.00 | 148.00 | 141.00 | 144.50 | 144.50 | 3.21% | 423,570 |
| Jan 13, 2026 | 142.50 | 145.00 | 139.50 | 140.00 | 140.00 | -2.10% | 332,053 |
| Jan 12, 2026 | 140.50 | 145.00 | 140.50 | 143.00 | 143.00 | 2.14% | 217,648 |
| Jan 9, 2026 | 141.00 | 142.50 | 137.50 | 140.00 | 140.00 | -0.71% | 265,200 |
| Jan 8, 2026 | 144.50 | 148.50 | 141.00 | 141.00 | 141.00 | -2.76% | 427,609 |
| Jan 7, 2026 | 142.00 | 147.00 | 140.50 | 145.00 | 145.00 | 2.11% | 367,437 |
| Jan 6, 2026 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 2.16% | 267,027 |
| Jan 5, 2026 | 143.50 | 144.50 | 138.00 | 139.00 | 139.00 | -2.80% | 558,917 |
| Jan 2, 2026 | 144.50 | 147.50 | 142.50 | 143.00 | 143.00 | -1.04% | 283,954 |
| Dec 31, 2025 | 142.50 | 145.50 | 141.00 | 144.50 | 144.50 | 0.70% | 281,805 |
| Dec 30, 2025 | 145.50 | 145.50 | 142.00 | 143.50 | 143.50 | -1.37% | 239,350 |
| Dec 29, 2025 | 147.00 | 147.00 | 145.00 | 145.50 | 145.50 | -1.36% | 210,860 |
| Dec 26, 2025 | 146.00 | 150.50 | 145.50 | 147.50 | 147.50 | 1.37% | 234,226 |
| Dec 24, 2025 | 150.00 | 150.00 | 145.00 | 145.50 | 145.50 | -1.69% | 202,114 |
| Dec 23, 2025 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.99% | 216,918 |
| Dec 22, 2025 | 146.50 | 151.00 | 146.50 | 151.00 | 151.00 | 3.42% | 197,361 |
| Dec 19, 2025 | 146.50 | 148.50 | 146.00 | 146.00 | 146.00 | - | 133,500 |
| Dec 18, 2025 | 147.00 | 148.00 | 144.50 | 146.00 | 146.00 | -2.01% | 279,088 |
| Dec 17, 2025 | 150.50 | 152.50 | 149.00 | 149.00 | 149.00 | -0.67% | 156,352 |
| Dec 16, 2025 | 152.00 | 156.00 | 148.00 | 150.00 | 150.00 | -1.32% | 391,711 |
| Dec 15, 2025 | 150.50 | 152.50 | 150.50 | 152.00 | 152.00 | -1.30% | 194,243 |
| Dec 12, 2025 | 159.00 | 159.00 | 152.50 | 154.00 | 154.00 | -2.53% | 523,649 |
| Dec 11, 2025 | 158.00 | 162.00 | 157.50 | 158.00 | 158.00 | 1.28% | 940,879 |
| Dec 10, 2025 | 157.00 | 158.00 | 153.50 | 156.00 | 156.00 | - | 400,111 |
| Dec 9, 2025 | 161.00 | 164.00 | 153.00 | 156.00 | 156.00 | 1.30% | 1,486,513 |
| Dec 8, 2025 | 150.00 | 156.50 | 150.00 | 154.00 | 154.00 | 3.01% | 551,786 |
| Dec 5, 2025 | 152.00 | 152.50 | 149.00 | 149.50 | 149.50 | -1.64% | 216,849 |
| Dec 4, 2025 | 149.50 | 152.00 | 149.00 | 152.00 | 152.00 | 1.67% | 198,524 |
| Dec 3, 2025 | 149.00 | 151.00 | 148.00 | 149.50 | 149.50 | 0.34% | 153,708 |
| Dec 2, 2025 | 149.50 | 155.00 | 149.00 | 149.00 | 149.00 | - | 332,862 |
| Dec 1, 2025 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | -0.33% | 123,342 |
| Nov 28, 2025 | 149.00 | 151.00 | 147.50 | 149.50 | 149.50 | 2.05% | 349,423 |
| Nov 27, 2025 | 148.50 | 150.50 | 145.50 | 146.50 | 146.50 | -0.34% | 280,062 |
| Nov 26, 2025 | 144.50 | 148.00 | 144.50 | 147.00 | 147.00 | 2.44% | 202,140 |
| Nov 25, 2025 | 142.50 | 144.50 | 142.50 | 143.50 | 143.50 | 1.77% | 172,911 |
| Nov 24, 2025 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2.92% | 192,957 |
| Nov 21, 2025 | 140.00 | 141.50 | 137.00 | 137.00 | 137.00 | -4.86% | 501,946 |
| Nov 20, 2025 | 146.50 | 148.50 | 143.50 | 144.00 | 144.00 | - | 227,798 |
| Nov 19, 2025 | 142.50 | 145.00 | 141.50 | 144.00 | 144.00 | 1.05% | 251,328 |
| Nov 18, 2025 | 148.00 | 148.50 | 142.00 | 142.50 | 142.50 | -4.04% | 602,259 |
| Nov 17, 2025 | 151.00 | 152.00 | 148.00 | 148.50 | 148.50 | -0.67% | 265,188 |
| Nov 14, 2025 | 147.00 | 151.00 | 147.00 | 149.50 | 149.50 | -0.99% | 450,626 |
| Nov 13, 2025 | 154.00 | 154.00 | 150.50 | 151.00 | 151.00 | -1.95% | 486,819 |
| Nov 12, 2025 | 152.50 | 155.00 | 151.00 | 154.00 | 154.00 | 0.65% | 570,182 |
| Nov 11, 2025 | 159.00 | 159.50 | 153.00 | 153.00 | 153.00 | -3.77% | 735,396 |
| Nov 10, 2025 | 161.00 | 162.50 | 152.00 | 159.00 | 159.00 | -4.22% | 1,518,715 |
| Nov 7, 2025 | 167.50 | 169.50 | 164.50 | 166.00 | 166.00 | -2.35% | 581,414 |
| Nov 6, 2025 | 164.50 | 173.00 | 164.00 | 170.00 | 170.00 | 4.62% | 1,274,010 |
| Nov 5, 2025 | 162.00 | 163.00 | 159.50 | 162.50 | 162.50 | -2.11% | 527,752 |
| Nov 4, 2025 | 167.50 | 168.50 | 163.00 | 166.00 | 166.00 | -0.60% | 392,804 |
| Nov 3, 2025 | 161.00 | 167.50 | 161.00 | 167.00 | 167.00 | 3.09% | 547,589 |
| Oct 31, 2025 | 163.00 | 166.50 | 160.00 | 162.00 | 162.00 | - | 817,080 |
| Oct 30, 2025 | 165.50 | 169.00 | 161.00 | 162.00 | 162.00 | -2.11% | 599,137 |
| Oct 29, 2025 | 165.00 | 169.00 | 164.00 | 165.50 | 165.50 | 1.22% | 610,856 |
| Oct 28, 2025 | 168.00 | 168.50 | 163.00 | 163.50 | 163.50 | -2.68% | 687,770 |
| Oct 27, 2025 | 172.00 | 172.50 | 165.00 | 168.00 | 168.00 | -0.59% | 758,629 |
| Oct 23, 2025 | 171.00 | 173.50 | 167.50 | 169.00 | 169.00 | -3.70% | 1,114,312 |
| Oct 22, 2025 | 186.00 | 186.00 | 174.50 | 175.50 | 175.50 | -6.15% | 2,352,930 |
| Oct 21, 2025 | 182.50 | 191.00 | 182.50 | 187.00 | 187.00 | 2.19% | 2,544,583 |
| Oct 20, 2025 | 186.50 | 186.50 | 179.50 | 183.00 | 183.00 | -1.08% | 990,658 |
| Oct 17, 2025 | 183.50 | 188.00 | 182.00 | 185.00 | 185.00 | - | 765,029 |
| Oct 16, 2025 | 182.50 | 190.50 | 180.00 | 185.00 | 185.00 | -0.27% | 2,189,853 |
| Oct 15, 2025 | 185.00 | 186.00 | 178.00 | 185.50 | 185.50 | 0.27% | 1,331,450 |
| Oct 14, 2025 | 187.00 | 192.00 | 181.50 | 185.00 | 185.00 | 1.09% | 3,022,360 |
| Oct 13, 2025 | 172.50 | 185.50 | 172.50 | 183.00 | 183.00 | 1.39% | 1,513,259 |
| Oct 9, 2025 | 186.00 | 187.50 | 179.50 | 180.50 | 180.50 | -2.43% | 1,942,051 |
| Oct 8, 2025 | 188.50 | 189.00 | 181.50 | 185.00 | 185.00 | 0.54% | 3,410,438 |
| Oct 7, 2025 | 176.50 | 186.00 | 175.50 | 184.00 | 184.00 | 4.25% | 3,050,825 |
| Oct 3, 2025 | 168.50 | 181.00 | 168.00 | 176.50 | 176.50 | 4.44% | 3,288,323 |
| Oct 2, 2025 | 163.00 | 172.00 | 161.00 | 169.00 | 169.00 | 5.63% | 1,502,576 |