Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.850	13.850	13.350	13.700	13.700	18,330,179
2024-05-03	13.150	14.200	12.850	13.800	13.800	52,367,181
2024-05-02	12.700	13.300	12.700	13.000	13.000	18,963,110
2024-04-30	13.200	13.200	12.500	12.700	12.700	12,825,229
2024-04-29	13.050	13.500	12.750	13.200	13.200	27,295,031
2024-04-26	12.450	13.300	12.300	12.850	12.850	33,004,722
2024-04-25	12.350	12.600	12.200	12.250	12.250	11,630,232
2024-04-24	12.600	12.600	12.250	12.350	12.350	9,168,776
2024-04-23	12.300	12.650	12.100	12.400	12.400	17,295,945
2024-04-22	12.450	13.000	11.950	12.300	12.300	37,633,163
2024-04-19	12.350	12.350	11.550	11.850	11.850	17,548,724
2024-04-18	11.250	12.350	11.050	12.350	12.350	21,818,322
2024-04-17	10.800	11.400	10.800	11.250	11.250	3,841,839
2024-04-16	11.300	11.300	10.800	10.900	10.900	4,130,264
2024-04-15	11.350	11.550	11.250	11.300	11.300	5,460,114
2024-04-12	11.500	11.500	11.300	11.400	11.400	3,162,439
2024-04-11	11.450	11.650	11.400	11.500	11.500	5,399,793
2024-04-10	11.350	11.650	11.300	11.500	11.500	6,234,382
2024-04-09	11.100	11.350	11.000	11.300	11.300	6,684,995
2024-04-08	10.600	11.000	10.600	10.950	10.950	4,456,288
2024-04-03	10.650	10.650	10.550	10.550	10.550	1,125,104
2024-04-02	10.600	10.700	10.550	10.650	10.650	1,739,684
2024-04-01	10.500	10.700	10.500	10.650	10.650	2,942,804
2024-03-29	10.550	10.550	10.450	10.450	10.450	2,199,451
2024-03-28	10.550	10.600	10.500	10.550	10.550	2,389,685
2024-03-27	10.400	10.700	10.400	10.550	10.550	5,569,480
2024-03-26	10.250	10.450	10.250	10.400	10.400	3,629,391
2024-03-25	10.250	10.350	10.250	10.300	10.300	1,535,321
2024-03-22	10.300	10.350	10.200	10.300	10.300	1,803,543
2024-03-21	10.300	10.400	10.250	10.300	10.300	1,966,598
2024-03-20	10.250	10.300	10.200	10.250	10.250	2,735,400
2024-03-19	10.150	10.350	10.150	10.250	10.250	2,202,388
2024-03-18	10.050	10.250	10.050	10.200	10.200	7,813,572
2024-03-15	10.400	10.500	10.000	10.000	10.000	42,262,932
2024-03-14	10.450	10.450	10.350	10.450	10.450	1,521,190
2024-03-13	10.500	10.500	10.400	10.400	10.400	1,802,602
2024-03-12	10.450	10.550	10.350	10.550	10.550	2,408,918
2024-03-11	10.400	10.400	10.300	10.400	10.400	1,392,640
2024-03-08	10.300	10.400	10.200	10.300	10.300	3,165,732
2024-03-07	10.400	10.400	10.350	10.350	10.350	2,453,569
2024-03-06	10.450	10.500	10.350	10.450	10.450	1,882,332
2024-03-05	10.450	10.550	10.400	10.500	10.500	1,973,233
2024-03-04	10.350	10.400	10.300	10.400	10.400	1,310,311
2024-03-01	10.250	10.400	10.250	10.400	10.400	1,873,240
2024-02-29	10.400	10.400	10.250	10.250	10.250	4,673,790
2024-02-27	10.500	10.500	10.350	10.400	10.400	1,176,762
2024-02-26	10.450	10.500	10.400	10.400	10.400	1,207,961
2024-02-23	10.500	10.500	10.400	10.450	10.450	1,458,726
2024-02-22	10.550	10.550	10.450	10.450	10.450	1,093,374
2024-02-21	10.500	10.600	10.450	10.500	10.500	2,542,606
2024-02-20	10.450	10.500	10.400	10.450	10.450	1,250,072
2024-02-19	10.350	10.500	10.300	10.450	10.450	1,687,062
2024-02-16	10.450	10.450	10.300	10.350	10.350	3,803,771
2024-02-15	10.500	10.500	10.350	10.450	10.450	1,691,813
2024-02-05	10.500	10.500	10.450	10.450	10.450	1,500,451
2024-02-02	10.550	10.600	10.450	10.550	10.550	1,389,706
2024-02-01	10.550	10.600	10.500	10.550	10.550	842,620
2024-01-31	10.500	10.550	10.450	10.500	10.500	1,487,905
2024-01-30	10.650	10.650	10.450	10.500	10.500	1,313,129
2024-01-29	10.600	10.650	10.550	10.650	10.650	638,922

← NewerPage 11 of 21 · 1,220 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.