Promise Technology, Inc. - 3057.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.5	12.55	12.55	12.55	12.4	58,999
October 16, 2025	12.7	12.55	12.55	12.7	12.45	56,198
October 15, 2025	12.35	12.45	12.45	12.7	12.3	113,306
October 14, 2025	12.8	12.4	12.4	12.85	12.3	115,970
October 13, 2025	12.6	12.65	12.65	12.65	12.1	203,807
October 09, 2025	13.1	13.1	13.1	13.35	13.1	108,453
October 08, 2025	13.85	13.2	13.2	13.85	13	335,152
October 07, 2025	14	13.85	13.85	14.4	13.5	350,896
October 03, 2025	14.32	14.32	14.32	14.32	14.32	0
October 02, 2025	14.32	14.32	14.32	14.32	14.32	0
October 01, 2025	14.32	14.32	14.32	14.32	14.32	0
September 30, 2025	14.32	14.32	14.32	14.32	14.32	0
September 29, 2025	14.32	14.32	14.32	14.32	14.32	0
September 26, 2025	14.32	14.32	14.32	14.32	14.32	0
September 25, 2025	14.32	14.32	14.32	14.32	14.32	0
September 24, 2025	14.55	14.32	14.32	14.59	14.29	209,466
September 23, 2025	14.66	14.61	14.61	14.78	14.58	187,381
September 22, 2025	14.66	14.66	14.66	14.84	14.63	165,179
September 19, 2025	14.61	14.64	14.64	14.83	14.61	155,426
September 18, 2025	14.72	14.93	14.93	14.98	14.59	150,632
September 17, 2025	15.21	14.72	14.72	15.21	14.69	387,341
September 16, 2025	14.16	15.21	15.21	15.22	13.89	640,179
September 15, 2025	14.15	13.84	13.84	14.15	13.73	333,813
September 12, 2025	14.53	14.21	14.21	14.63	14.15	405,352
September 11, 2025	14.92	14.53	14.53	14.92	14.53	140,960
September 10, 2025	14.69	14.67	14.67	14.7	14.66	133,264
September 09, 2025	14.84	14.87	14.87	14.87	14.69	103,611
September 08, 2025	14.84	14.84	14.84	14.84	14.73	107,453
September 05, 2025	14.83	14.83	14.83	14.87	14.81	76,308
September 04, 2025	14.9	14.83	14.83	14.99	14.83	81,455
September 03, 2025	14.78	14.9	14.9	14.9	14.78	97,157
September 02, 2025	14.89	14.78	14.78	14.98	14.75	141,395
September 01, 2025	15.09	14.89	14.89	15.13	14.79	98,171
August 29, 2025	15.1	15.1	15.1	15.13	15.06	103,293
August 28, 2025	15.3	15.1	15.1	15.36	15.09	83,055
August 27, 2025	14.9	15.24	15.24	15.9	14.9	240,279
August 26, 2025	14.87	14.9	14.9	15.04	14.76	107,776
August 25, 2025	9.74	9.7	9.7	9.74	9.67	110,907
August 22, 2025	9.88	9.71	9.71	9.88	9.71	113,624
August 21, 2025	9.72	9.81	9.81	9.91	9.61	297,536
August 20, 2025	9.71	9.6	9.6	9.79	9.6	266,893
August 19, 2025	9.8	9.71	9.71	9.8	9.65	195,813
August 18, 2025	9.7	9.8	9.8	9.81	9.65	320,010
August 15, 2025	9.85	9.7	9.7	9.89	9.66	532,098
August 14, 2025	10.25	9.85	9.85	10.25	9.7	1.03M
August 13, 2025	10.6	10.55	10.55	10.95	10.5	182,094
August 12, 2025	10.4	10.6	10.6	10.75	10.4	135,794
August 11, 2025	10.95	10.6	10.6	10.95	10.2	166,957
August 08, 2025	10.8	10.95	10.95	10.95	10.7	246,220
August 07, 2025	10.55	10.85	10.85	10.9	10.55	211,128
August 06, 2025	10.65	10.55	10.55	10.8	10.45	151,712
August 05, 2025	10.6	10.7	10.7	10.75	10.4	219,239
August 04, 2025	10.25	10.55	10.55	10.6	10.2	127,092
August 01, 2025	10.4	10.3	10.3	10.55	10.25	343,268
July 31, 2025	10.7	10.55	10.55	10.7	10.4	167,766
July 30, 2025	10.85	10.7	10.7	11.2	10.6	226,217
July 29, 2025	10.45	10.85	10.85	11.35	10.45	491,009
July 28, 2025	10.3	10.45	10.45	10.55	10.25	117,531
July 25, 2025	10.55	10.4	10.4	10.55	10.35	106,027
July 24, 2025	10.7	10.6	10.6	10.75	10.5	70,180

Promise Technology, Inc. (3057.TW) TAI