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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15	14.95	14.95	15.1	14.8	64,021
December 04, 2025	14.75	14.95	14.95	15.25	14.65	121,298
December 03, 2025	14.6	14.65	14.65	14.85	14.6	62,888
December 02, 2025	14.8	14.55	14.55	14.85	14.4	180,838
December 01, 2025	15.15	15	15	15.8	14.8	271,576
November 28, 2025	15.1	15.7	15.7	16.1	14.5	593,805
November 27, 2025	13.8	15.05	15.05	15.05	13.6	268,733
November 26, 2025	13.7	13.7	13.7	14	13.6	139,447
November 25, 2025	13.85	14	14	14.2	13.55	118,844
November 24, 2025	13.8	13.55	13.55	13.8	13.5	94,321
November 21, 2025	14.1	13.8	13.8	14.1	13.5	210,878
November 20, 2025	14	14.15	14.15	14.9	14	233,361
November 19, 2025	15	14.3	14.3	15.1	14.25	232,618
November 18, 2025	15.05	15.1	15.1	15.7	14.8	352,108
November 17, 2025	16.05	15	15	16.05	15	588,294
November 14, 2025	16.7	16.15	16.15	16.75	15.85	989,821
November 13, 2025	16	16.9	16.9	16.9	15.7	1.98M
November 12, 2025	15.4	15.4	15.4	15.4	14.9	1.06M
November 11, 2025	13	14	14	14	12.8	335,337
November 10, 2025	12.1	12.75	12.75	12.75	11.75	215,511
November 07, 2025	12.05	11.95	11.95	12.05	11.95	89,582
November 06, 2025	12.1	12.15	12.15	12.15	12.05	52,398
November 05, 2025	12.2	12.05	12.05	12.2	12	57,018
November 04, 2025	12.35	12.35	12.35	12.35	12.1	81,236
November 03, 2025	12.7	12.35	12.35	12.7	12.35	67,507
October 31, 2025	12.8	12.7	12.7	12.8	12.45	63,790
October 30, 2025	12.55	12.55	12.55	12.6	12.45	84,717
October 29, 2025	12.6	12.55	12.55	12.7	12.55	31,932
October 28, 2025	12.5	12.55	12.55	12.65	12.5	68,539
October 27, 2025	12.75	12.6	12.6	12.75	12.55	44,236
October 23, 2025	12.75	12.75	12.75	12.85	12.7	49,707
October 22, 2025	12.95	12.85	12.85	12.95	12.75	53,085
October 21, 2025	12.7	12.85	12.85	13.25	12.55	111,458
October 20, 2025	12.5	12.7	12.7	12.75	12.5	152,604
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

Promise Technology, Inc. (3057.TW) TAI