Progate Group Corporation (TPEX:8227)
Taiwan
· Delayed Price · Currency is TWD 159.00
+3.00 (1.92%)
Apr 29, 2026, 12:20 PM CST
Progate Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 161.00 | 165.50 | 155.50 | 156.00 | 156.00 | -4.59% | 1,319,621 |
| Apr 27, 2026 | 166.50 | 168.50 | 155.00 | 163.50 | 163.50 | -0.61% | 2,056,763 |
| Apr 24, 2026 | 164.50 | 174.00 | 163.00 | 164.50 | 164.50 | 3.13% | 4,190,573 |
| Apr 23, 2026 | 169.50 | 178.00 | 153.00 | 159.50 | 159.50 | -4.20% | 6,258,904 |
| Apr 22, 2026 | 151.50 | 166.50 | 151.00 | 166.50 | 166.50 | 9.90% | 3,539,393 |
| Apr 21, 2026 | 147.00 | 154.50 | 145.50 | 151.50 | 151.50 | 4.84% | 1,897,619 |
| Apr 20, 2026 | 141.50 | 149.00 | 140.00 | 144.50 | 144.50 | 2.48% | 1,283,540 |
| Apr 17, 2026 | 137.00 | 143.50 | 134.50 | 141.00 | 141.00 | 3.68% | 1,679,518 |
| Apr 16, 2026 | 126.50 | 136.00 | 126.00 | 136.00 | 136.00 | 9.68% | 1,693,940 |
| Apr 15, 2026 | 124.50 | 126.00 | 124.00 | 124.00 | 124.00 | 0.40% | 204,985 |
| Apr 14, 2026 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | 0.41% | 249,655 |
| Apr 13, 2026 | 121.00 | 123.50 | 121.00 | 123.00 | 123.00 | 0.82% | 155,095 |
| Apr 10, 2026 | 124.50 | 125.50 | 122.00 | 122.00 | 122.00 | -1.61% | 195,591 |
| Apr 9, 2026 | 126.00 | 126.00 | 122.50 | 124.00 | 124.00 | -1.59% | 173,979 |
| Apr 8, 2026 | 123.00 | 126.00 | 122.50 | 126.00 | 126.00 | 5.44% | 350,303 |
| Apr 7, 2026 | 119.00 | 121.00 | 117.50 | 119.50 | 119.50 | 1.70% | 178,902 |
| Apr 2, 2026 | 118.00 | 120.00 | 116.50 | 117.50 | 117.50 | 0.43% | 177,083 |
| Apr 1, 2026 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | 2.63% | 139,579 |
| Mar 31, 2026 | 118.50 | 120.00 | 113.00 | 114.00 | 114.00 | -4.20% | 401,343 |
| Mar 30, 2026 | 119.50 | 120.50 | 118.50 | 119.00 | 119.00 | -3.64% | 263,578 |
| Mar 27, 2026 | 120.00 | 124.00 | 119.00 | 123.50 | 123.50 | 2.07% | 256,038 |
| Mar 26, 2026 | 121.50 | 128.00 | 121.00 | 121.00 | 121.00 | -2.81% | 346,889 |
| Mar 25, 2026 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 2.47% | 141,269 |
| Mar 24, 2026 | 128.00 | 128.00 | 121.00 | 121.50 | 121.50 | -2.02% | 246,964 |
| Mar 23, 2026 | 124.00 | 128.50 | 121.50 | 124.00 | 124.00 | -2.36% | 397,331 |
| Mar 20, 2026 | 127.00 | 131.50 | 124.50 | 127.00 | 127.00 | 0.79% | 360,517 |
| Mar 19, 2026 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | -3.08% | 327,014 |
| Mar 18, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1.56% | 264,318 |
| Mar 17, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 213,865 |
| Mar 16, 2026 | 128.00 | 131.00 | 127.50 | 128.00 | 128.00 | 0.79% | 206,385 |
| Mar 13, 2026 | 124.50 | 128.00 | 124.50 | 127.00 | 127.00 | -0.78% | 160,620 |
| Mar 12, 2026 | 130.00 | 131.50 | 126.50 | 128.00 | 128.00 | -1.16% | 271,656 |
| Mar 11, 2026 | 127.00 | 130.50 | 127.00 | 129.50 | 129.50 | 3.60% | 248,232 |
| Mar 10, 2026 | 126.00 | 128.00 | 123.50 | 125.00 | 125.00 | 2.04% | 229,945 |
| 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 |