Progate Group Corporation 8227
TPEX · Taiwan · Electronic Technology
TWD 363.50-7.00 (-1.89%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 363.50 | -1.89% | TWD 379.50 | TWD 384.50 | TWD 342.00 | 11.72M |
| 2026-09-30 | TWD 370.50 | +9.94% | TWD 370.50 | TWD 370.50 | TWD 370.50 | 721.24K |
| 2026-09-29 | TWD 337.00 | +9.95% | TWD 313.00 | TWD 337.00 | TWD 308.00 | 2.49M |
| 2026-09-24 | TWD 306.50 | -1.13% | TWD 305.00 | TWD 309.00 | TWD 295.00 | 943.05K |
| 2026-09-23 | TWD 310.00 | +1.64% | TWD 308.50 | TWD 310.00 | TWD 290.00 | 912.19K |
| 2026-09-22 | TWD 305.00 | +6.09% | TWD 299.50 | TWD 316.00 | TWD 295.00 | 1.64M |
| 2026-09-21 | TWD 287.50 | +3.05% | TWD 282.00 | TWD 287.50 | TWD 271.50 | 931.22K |
| 2026-09-18 | TWD 279.00 | +8.14% | TWD 263.00 | TWD 279.00 | TWD 252.00 | 1.59M |
| 2026-09-17 | TWD 258.00 | -5.15% | TWD 273.00 | TWD 281.00 | TWD 258.00 | 3.16M |
| 2026-09-16 | TWD 272.00 | +9.02% | TWD 250.50 | TWD 274.00 | TWD 248.00 | 2.65M |
| 2026-09-15 | TWD 249.50 | +3.53% | TWD 239.00 | TWD 253.00 | TWD 239.00 | 1.82M |
| 2026-09-14 | TWD 241.00 | +0.84% | TWD 240.50 | TWD 259.00 | TWD 235.00 | 19.80M |
| 2026-09-11 | TWD 239.00 | +9.89% | TWD 235.00 | TWD 239.00 | TWD 229.50 | 5.63M |
| 2026-09-10 | TWD 217.50 | +9.85% | TWD 203.00 | TWD 217.50 | TWD 201.00 | 7.81M |
| 2026-09-09 | TWD 198.00 | +10.00% | TWD 183.00 | TWD 198.00 | TWD 178.50 | 7.28M |
| 2026-09-08 | TWD 180.00 | +9.76% | TWD 166.00 | TWD 180.00 | TWD 163.00 | 1.59M |
| 2026-09-07 | TWD 164.00 | +3.47% | TWD 160.50 | TWD 169.50 | TWD 158.00 | 588.28K |
| 2026-09-04 | TWD 158.50 | +1.28% | TWD 159.00 | TWD 160.00 | TWD 155.00 | 269.11K |
| 2026-09-03 | TWD 156.50 | -2.49% | TWD 160.50 | TWD 163.00 | TWD 156.00 | 373.02K |
| 2026-09-02 | TWD 160.50 | -2.13% | TWD 161.50 | TWD 167.00 | TWD 160.50 | 375.03K |
| 2026-09-01 | TWD 164.00 | +4.79% | TWD 161.00 | TWD 172.00 | TWD 160.00 | 1.32M |
| 2026-08-31 | TWD 156.50 | -2.80% | TWD 159.00 | TWD 160.00 | TWD 156.00 | 417.26K |
| 2026-08-28 | TWD 161.00 | +0.63% | TWD 161.50 | TWD 163.50 | TWD 158.50 | 450.26K |
| 2026-08-27 | TWD 160.00 | -5.04% | TWD 168.00 | TWD 169.00 | TWD 160.00 | 993.15K |
| 2026-08-26 | TWD 168.50 | +2.12% | TWD 165.00 | TWD 173.00 | TWD 165.00 | 1.67M |
| 2026-08-25 | TWD 165.00 | +10.00% | TWD 148.00 | TWD 165.00 | TWD 145.50 | 1.85M |
| 2026-08-24 | TWD 150.00 | -3.85% | TWD 155.50 | TWD 155.50 | TWD 149.50 | 369.41K |
| 2026-08-21 | TWD 156.00 | +6.12% | TWD 147.50 | TWD 160.50 | TWD 146.00 | 649.12K |
| 2026-08-20 | TWD 147.00 | -0.68% | TWD 152.00 | TWD 153.00 | TWD 146.50 | 247.00K |
| 2026-08-19 | TWD 148.00 | -1.00% | TWD 148.00 | TWD 151.00 | TWD 145.00 | 226.06K |
| 2026-08-18 | TWD 149.50 | -3.24% | TWD 154.50 | TWD 154.50 | TWD 149.00 | 229.09K |
| 2026-08-17 | TWD 154.50 | +1.98% | TWD 158.00 | TWD 159.50 | TWD 153.50 | 451.05K |
| 2026-08-14 | TWD 151.50 | -3.81% | TWD 157.50 | TWD 157.50 | TWD 151.00 | 388.91K |
| 2026-08-13 | TWD 157.50 | -0.94% | TWD 161.00 | TWD 163.50 | TWD 156.50 | 866.02K |
| 2026-08-12 | TWD 159.00 | +0.63% | TWD 162.00 | TWD 163.50 | TWD 154.00 | 2.32M |
| 2026-08-11 | TWD 158.00 | +9.72% | TWD 146.00 | TWD 158.00 | TWD 144.50 | 1.02M |
| 2026-08-10 | TWD 144.00 | -0.69% | TWD 141.00 | TWD 146.00 | TWD 139.00 | 549.56K |
| 2026-08-07 | TWD 145.00 | -2.03% | TWD 148.00 | TWD 149.00 | TWD 145.00 | 228.00K |
| 2026-08-06 | TWD 148.00 | -1.33% | TWD 150.00 | TWD 150.00 | TWD 144.00 | 217.00K |
| 2026-08-05 | TWD 150.00 | +2.74% | TWD 152.00 | TWD 152.00 | TWD 147.50 | 412.00K |
| 2026-08-04 | TWD 146.00 | +4.29% | TWD 142.00 | TWD 146.00 | TWD 139.00 | 359.01K |
| 2026-08-03 | TWD 140.00 | -0.71% | TWD 137.00 | TWD 144.00 | TWD 135.00 | 478.51K |
| 2026-07-31 | TWD 141.00 | +8.46% | TWD 142.50 | TWD 143.00 | TWD 137.50 | 401.02K |
| 2026-07-30 | TWD 130.00 | -2.99% | TWD 132.00 | TWD 137.50 | TWD 128.00 | 519.27K |
| 2026-07-29 | TWD 134.00 | -6.94% | TWD 146.00 | TWD 146.00 | TWD 130.00 | 885.06K |
| 2026-07-28 | TWD 144.00 | -4.32% | TWD 145.00 | TWD 152.00 | TWD 143.50 | 755.84K |
| 2026-07-27 | TWD 150.50 | +2.73% | TWD 146.00 | TWD 152.00 | TWD 145.50 | 523.19K |
| 2026-07-24 | TWD 146.50 | -2.33% | TWD 148.00 | TWD 151.50 | TWD 145.00 | 280.50K |
| 2026-07-23 | TWD 150.00 | -2.91% | TWD 155.00 | TWD 155.50 | TWD 147.00 | 314.02K |
| 2026-07-22 | TWD 154.50 | +2.32% | TWD 155.00 | TWD 159.00 | TWD 153.00 | 367.05K |
| 2026-07-21 | TWD 151.00 | +5.96% | TWD 146.00 | TWD 152.00 | TWD 144.00 | 558.35K |
| 2026-07-20 | TWD 142.50 | -3.72% | TWD 148.50 | TWD 148.50 | TWD 136.50 | 710.24K |
| 2026-07-17 | TWD 148.00 | -9.20% | TWD 157.00 | TWD 159.00 | TWD 147.00 | 893.03K |
| 2026-07-16 | TWD 163.00 | -1.81% | TWD 164.50 | TWD 166.50 | TWD 160.00 | 444.00K |
| 2026-07-15 | TWD 166.00 | 0.00% | TWD 168.00 | TWD 168.00 | TWD 164.00 | 600.29K |
| 2026-07-14 | TWD 166.00 | -5.41% | TWD 175.50 | TWD 176.00 | TWD 158.50 | 1.54M |
| 2026-07-13 | TWD 175.50 | -5.39% | TWD 187.00 | TWD 189.00 | TWD 174.00 | 1.06M |
| 2026-07-10 | TWD 185.50 | 0.00% | TWD 185.50 | TWD 185.50 | TWD 185.50 | 0 |
| 2026-07-09 | TWD 185.50 | -5.36% | TWD 196.00 | TWD 197.50 | TWD 185.50 | 1.06M |
| 2026-07-08 | TWD 196.00 | +2.62% | TWD 200.00 | TWD 200.00 | TWD 189.50 | 1.02M |
| 2026-07-07 | TWD 191.00 | -4.98% | TWD 202.00 | TWD 205.00 | TWD 189.00 | 1.27M |
| 2026-07-06 | TWD 201.00 | -3.37% | TWD 210.00 | TWD 218.00 | TWD 200.00 | 1.43M |
| 2026-07-03 | TWD 208.00 | -2.80% | TWD 211.00 | TWD 229.50 | TWD 203.50 | 2.78M |
| 2026-07-02 | TWD 214.00 | +7.81% | TWD 196.50 | TWD 214.00 | TWD 191.50 | 1.68M |
| 2026-07-01 | TWD 198.50 | -7.46% | TWD 216.00 | TWD 222.00 | TWD 198.50 | 2.60M |
| 2026-06-30 | TWD 214.50 | +4.38% | TWD 217.50 | TWD 217.50 | TWD 205.50 | 5.18M |
| 2026-06-29 | TWD 205.50 | +9.89% | TWD 197.00 | TWD 205.50 | TWD 193.00 | 3.00M |
| 2026-06-26 | TWD 187.00 | +3.89% | TWD 180.00 | TWD 198.00 | TWD 174.50 | 3.47M |
| 2026-06-25 | TWD 180.00 | -4.76% | TWD 192.00 | TWD 192.00 | TWD 176.50 | 1.08M |
| 2026-06-24 | TWD 189.00 | +1.34% | TWD 182.50 | TWD 191.50 | TWD 180.50 | 647.62K |
| 2026-06-23 | TWD 186.50 | -3.37% | TWD 197.00 | TWD 197.00 | TWD 184.00 | 840.97K |
| 2026-06-22 | TWD 193.00 | +4.61% | TWD 189.50 | TWD 200.00 | TWD 188.50 | 1.22M |
| 2026-06-18 | TWD 184.50 | +1.10% | TWD 182.50 | TWD 187.00 | TWD 182.00 | 733.10K |
| 2026-06-17 | TWD 182.50 | +2.53% | TWD 180.00 | TWD 182.50 | TWD 178.00 | 448.08K |
| 2026-06-16 | TWD 178.00 | -2.73% | TWD 185.00 | TWD 185.00 | TWD 177.50 | 661.49K |
| 2026-06-15 | TWD 183.00 | +2.81% | TWD 184.00 | TWD 187.00 | TWD 180.00 | 707.10K |
| 2026-06-12 | TWD 178.00 | +2.59% | TWD 186.00 | TWD 187.00 | TWD 177.00 | 959.05K |
| 2026-06-11 | TWD 173.50 | -0.86% | TWD 175.50 | TWD 179.00 | TWD 163.00 | 1.98M |
| 2026-06-10 | TWD 175.00 | -7.65% | TWD 190.00 | TWD 203.50 | TWD 175.00 | 1.95M |
| 2026-06-09 | TWD 189.50 | -0.26% | TWD 192.50 | TWD 193.00 | TWD 186.00 | 791.10K |
| 2026-06-08 | TWD 190.00 | -6.40% | TWD 183.00 | TWD 193.50 | TWD 183.00 | 990.11K |
| 2026-06-05 | TWD 203.00 | +2.78% | TWD 196.00 | TWD 204.50 | TWD 191.00 | 1.27M |
| 2026-06-04 | TWD 197.50 | -9.40% | TWD 216.00 | TWD 216.00 | TWD 197.50 | 1.96M |
| 2026-06-03 | TWD 218.00 | -2.24% | TWD 226.00 | TWD 227.00 | TWD 216.50 | 1.16M |
| 2026-06-02 | TWD 223.00 | +1.83% | TWD 220.00 | TWD 229.00 | TWD 214.00 | 2.39M |
| 2026-06-01 | TWD 219.00 | +3.30% | TWD 212.00 | TWD 229.50 | TWD 210.50 | 1.78M |
| 2026-05-29 | TWD 212.00 | -0.24% | TWD 219.50 | TWD 220.00 | TWD 206.00 | 1.68M |
| 2026-05-28 | TWD 212.50 | -5.35% | TWD 224.50 | TWD 228.00 | TWD 206.00 | 2.10M |
| 2026-05-27 | TWD 224.50 | 0.00% | TWD 226.50 | TWD 235.00 | TWD 212.00 | 3.00M |
| 2026-05-26 | TWD 224.50 | -9.84% | TWD 240.00 | TWD 245.00 | TWD 224.50 | 3.22M |