Progate Group Corporation (TPEX:8227)
Taiwan
· Delayed Price · Currency is TWD 149.50
-2.50 (-1.64%)
Dec 5, 2025, 1:30 PM CST
Progate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 158.00 | 164.50 | 157.50 | 160.00 | 160.00 | 2.24% | 522,201 |
| Sep 30, 2025 | 156.00 | 159.00 | 153.50 | 156.50 | 156.50 | 1.95% | 331,389 |
| Sep 26, 2025 | 161.50 | 161.50 | 152.50 | 153.50 | 153.50 | -3.46% | 682,967 |
| Sep 25, 2025 | 160.00 | 162.00 | 157.50 | 159.00 | 159.00 | -1.24% | 375,542 |
| Sep 24, 2025 | 165.50 | 166.00 | 160.50 | 161.00 | 161.00 | -2.72% | 493,874 |
| Sep 23, 2025 | 165.00 | 169.00 | 164.00 | 165.50 | 165.50 | 0.30% | 534,467 |
| Sep 22, 2025 | 164.50 | 165.50 | 163.00 | 165.00 | 165.00 | 1.54% | 209,263 |
| Sep 19, 2025 | 165.00 | 167.00 | 162.00 | 162.50 | 162.50 | -1.52% | 413,536 |
| Sep 18, 2025 | 161.00 | 167.00 | 160.00 | 165.00 | 165.00 | 2.48% | 616,964 |
| Sep 17, 2025 | 159.50 | 162.50 | 158.50 | 161.00 | 161.00 | 0.63% | 344,529 |
| Sep 16, 2025 | 158.00 | 160.50 | 156.00 | 160.00 | 160.00 | 1.91% | 402,500 |
| Sep 15, 2025 | 159.50 | 160.50 | 155.50 | 157.00 | 157.00 | -1.26% | 435,899 |
| Sep 12, 2025 | 161.00 | 162.50 | 158.00 | 159.00 | 159.00 | -0.31% | 615,580 |
| Sep 11, 2025 | 169.00 | 171.00 | 158.50 | 159.50 | 159.50 | -5.62% | 2,311,651 |
| Sep 10, 2025 | 171.00 | 172.50 | 169.00 | 169.00 | 169.00 | -0.59% | 597,978 |
| Sep 9, 2025 | 174.50 | 175.50 | 169.00 | 170.00 | 170.00 | -1.45% | 869,353 |
| Sep 8, 2025 | 171.50 | 175.50 | 171.50 | 172.50 | 172.50 | 0.88% | 579,930 |
| Sep 5, 2025 | 174.50 | 174.50 | 171.00 | 171.00 | 171.00 | -1.72% | 575,146 |
| Sep 4, 2025 | 173.00 | 175.00 | 169.00 | 174.00 | 174.00 | - | 735,640 |
| Sep 3, 2025 | 169.00 | 175.00 | 168.50 | 174.00 | 174.00 | 3.26% | 1,048,234 |
| Sep 2, 2025 | 174.50 | 175.00 | 167.00 | 168.50 | 168.50 | -1.75% | 1,100,233 |
| Sep 1, 2025 | 182.00 | 182.00 | 168.00 | 171.50 | 171.50 | -4.72% | 2,254,215 |
| Aug 29, 2025 | 193.00 | 194.00 | 178.50 | 180.00 | 180.00 | -4.26% | 4,607,713 |
| Aug 28, 2025 | 204.00 | 220.00 | 183.50 | 188.00 | 188.00 | -6.00% | 21,011,730 |
| Aug 27, 2025 | 183.00 | 200.00 | 182.50 | 200.00 | 200.00 | 9.89% | 3,889,692 |
| Aug 26, 2025 | 178.50 | 183.50 | 174.50 | 182.00 | 182.00 | 2.82% | 706,894 |
| Aug 25, 2025 | 177.50 | 180.50 | 176.00 | 177.00 | 177.00 | 1.43% | 442,091 |
| Aug 22, 2025 | 177.50 | 177.50 | 172.50 | 174.50 | 174.50 | -1.69% | 297,124 |
| Aug 21, 2025 | 173.00 | 178.50 | 173.00 | 177.50 | 177.50 | 3.80% | 525,794 |
| Aug 20, 2025 | 174.50 | 175.50 | 170.00 | 171.00 | 171.00 | -2.84% | 506,426 |
| Aug 19, 2025 | 174.00 | 177.50 | 171.00 | 176.00 | 176.00 | 1.15% | 746,400 |
| Aug 18, 2025 | 179.00 | 181.00 | 174.00 | 174.00 | 174.00 | -4.40% | 889,365 |
| Aug 15, 2025 | 190.00 | 190.00 | 181.00 | 182.00 | 182.00 | 0.55% | 1,857,780 |
| Aug 14, 2025 | 181.00 | 182.50 | 176.50 | 181.00 | 181.00 | 0.28% | 858,382 |
| Aug 13, 2025 | 178.00 | 189.00 | 177.00 | 180.50 | 180.50 | 2.56% | 2,003,894 |
| Aug 12, 2025 | 178.00 | 183.00 | 174.00 | 176.00 | 176.00 | -1.68% | 1,480,461 |
| Aug 11, 2025 | 176.00 | 183.50 | 175.00 | 179.00 | 179.00 | 3.17% | 2,371,837 |
| Aug 8, 2025 | 178.00 | 181.50 | 172.00 | 173.50 | 173.50 | 2.66% | 2,245,528 |
| Aug 7, 2025 | 163.00 | 173.00 | 162.00 | 169.00 | 169.00 | 4.32% | 1,568,547 |
| Aug 6, 2025 | 169.50 | 171.50 | 162.00 | 162.00 | 162.00 | -4.14% | 1,833,742 |
| Aug 5, 2025 | 155.00 | 169.00 | 155.00 | 169.00 | 169.00 | 9.74% | 1,762,411 |
| Aug 4, 2025 | 156.00 | 156.50 | 153.00 | 154.00 | 154.00 | -2.22% | 279,889 |
| Aug 1, 2025 | 150.00 | 159.00 | 148.50 | 157.50 | 157.50 | 2.27% | 429,912 |
| Jul 31, 2025 | 154.00 | 157.50 | 152.50 | 154.00 | 154.00 | - | 414,551 |
| Jul 30, 2025 | 157.50 | 159.00 | 154.00 | 154.00 | 154.00 | -1.60% | 455,700 |
| Jul 29, 2025 | 161.00 | 162.00 | 156.00 | 156.50 | 156.50 | -1.88% | 542,845 |
| Jul 28, 2025 | 167.50 | 167.50 | 158.00 | 159.50 | 159.50 | -3.92% | 929,794 |
| Jul 25, 2025 | 168.00 | 169.00 | 165.50 | 166.00 | 166.00 | -1.48% | 425,165 |
| Jul 24, 2025 | 168.50 | 169.50 | 166.00 | 168.50 | 168.50 | - | 645,374 |
| Jul 23, 2025 | 176.00 | 176.00 | 164.00 | 168.50 | 168.50 | -2.60% | 2,183,155 |
| Jul 22, 2025 | 189.50 | 191.00 | 171.00 | 173.00 | 173.00 | -8.71% | 1,480,563 |
| Jul 21, 2025 | 177.50 | 189.50 | 175.50 | 189.50 | 189.50 | 8.91% | 1,252,162 |
| Jul 18, 2025 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | - | 278,990 |
| Jul 17, 2025 | 170.00 | 174.50 | 170.00 | 174.00 | 174.00 | 3.26% | 287,961 |
| Jul 16, 2025 | 165.50 | 169.00 | 165.50 | 168.50 | 168.50 | 2.74% | 182,482 |
| Jul 15, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 302,732 |