Prince Housing & Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	12.500	13.250	12.450	13.050	13.050	14,065,559
2024-07-31	12.700	12.800	12.400	12.450	12.450	3,689,296
2024-07-30	12.550	12.700	12.350	12.700	12.700	4,521,787
2024-07-29	12.350	13.000	12.350	12.550	12.550	9,059,027
2024-07-26	12.250	12.450	12.100	12.300	12.300	4,203,318
2024-07-23	12.500	12.800	12.500	12.700	12.700	5,454,963
2024-07-22	12.750	12.800	12.300	12.500	12.500	3,933,176
2024-07-19	12.900	12.900	12.350	12.750	12.750	9,601,847
2024-07-18	12.750	13.000	12.500	12.800	12.800	7,724,816
2024-07-17	12.500	12.850	12.450	12.650	12.650	6,620,879
2024-07-16	12.400	12.600	12.350	12.400	12.400	3,497,922
2024-07-15	12.250	12.400	12.150	12.300	12.300	3,393,905
2024-07-12	12.250	12.450	12.150	12.200	12.200	2,127,203
2024-07-11	12.100	12.300	12.050	12.250	12.250	3,374,269
2024-07-10	11.800	12.150	11.800	12.100	12.100	1,747,722
2024-07-09	12.100	12.100	11.800	11.850	11.850	2,668,567
2024-07-08	12.150	12.300	12.050	12.050	12.050	2,262,802
2024-07-05	12.200	12.250	12.100	12.150	12.150	1,521,293
2024-07-04	12.200	12.300	12.150	12.200	12.200	2,490,261
2024-07-03	12.150	12.250	12.100	12.250	12.250	1,035,750
2024-07-02	12.150	12.200	12.000	12.100	12.100	1,191,177
2024-07-01	12.000	12.300	12.000	12.150	12.150	1,348,738
2024-06-28	11.950	12.200	11.950	12.000	12.000	902,133
2024-06-27	12.100	12.100	11.950	11.950	11.950	2,141,295
2024-06-26	12.250	12.300	12.100	12.150	12.150	2,030,477
2024-06-25	12.500	12.500	12.200	12.250	12.250	1,659,309
2024-06-24	12.400	12.500	12.300	12.400	12.400	2,138,171
2024-06-21	12.300	12.400	12.200	12.400	12.400	1,825,216
2024-06-20	12.300	12.350	12.200	12.300	12.300	2,017,242
2024-06-19	12.250	12.300	12.150	12.250	12.250	1,990,438
2024-06-18	12.350	12.350	12.150	12.200	12.200	1,815,397
2024-06-17	12.550	12.600	12.200	12.300	12.300	1,870,549
2024-06-14	12.350	12.600	12.300	12.500	12.500	2,906,618
2024-06-13	12.250	12.400	12.150	12.350	12.350	2,162,138
2024-06-12	12.450	12.450	12.100	12.250	12.250	3,105,730
2024-06-11	13.000	13.050	12.450	12.450	12.450	7,128,628
2024-06-07	12.200	13.200	12.150	12.950	12.950	18,650,392
2024-06-06	12.100	12.200	11.950	12.050	12.050	4,188,016
2024-06-05	12.300	12.350	11.950	12.050	12.050	2,347,603
2024-06-04	12.350	12.350	12.100	12.200	12.200	2,570,577
2024-06-03	12.250	12.350	12.100	12.300	12.300	3,776,678
2024-05-31	11.850	12.300	11.850	12.150	12.150	6,981,322
2024-05-30	11.850	11.950	11.700	11.800	11.800	1,959,755
2024-05-29	11.900	12.000	11.700	11.900	11.900	2,731,683
2024-05-28	11.650	11.900	11.600	11.800	11.800	2,895,747
2024-05-27	11.550	11.750	11.450	11.650	11.650	1,934,032
2024-05-24	11.600	11.700	11.500	11.550	11.550	2,846,193
2024-05-23	12.000	12.000	11.500	11.700	11.700	7,245,256
2024-05-22	12.200	12.200	11.950	12.000	12.000	8,098,851
2024-05-21	12.400	12.400	12.050	12.200	12.200	3,401,069
2024-05-20	12.450	12.600	12.300	12.400	12.400	3,412,726
2024-05-17	12.500	12.600	12.350	12.450	12.450	4,123,212
2024-05-16	12.200	12.500	12.150	12.350	12.350	3,570,385
2024-05-15	12.250	12.400	12.100	12.150	12.150	4,656,304
2024-05-14	12.500	12.500	12.050	12.150	12.150	6,343,182
2024-05-13	12.600	12.600	12.200	12.400	12.400	4,236,297
2024-05-10	12.650	12.750	12.450	12.450	12.450	4,624,778
2024-05-09	12.900	13.100	12.500	12.550	12.550	7,800,365
2024-05-08	13.100	13.250	12.650	12.900	12.900	11,706,563
2024-05-07	13.600	13.800	12.750	13.000	13.000	17,329,834

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.5000 TWD
2022-07-28	0.5000 TWD
2021-08-24	0.4000 TWD
2020-07-30	0.5000 TWD
2019-07-25	0.6500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.