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 |