Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.600	10.700	10.550	10.600	10.600	897,208
2024-01-25	10.550	10.700	10.500	10.600	10.600	1,602,692
2024-01-24	10.500	10.550	10.450	10.500	10.500	1,238,553
2024-01-23	10.500	10.550	10.400	10.450	10.450	2,327,848
2024-01-22	10.550	10.600	10.500	10.500	10.500	1,277,294
2024-01-19	10.500	10.650	10.500	10.550	10.550	1,089,945
2024-01-18	10.600	10.650	10.500	10.550	10.550	1,189,117
2024-01-17	10.650	10.700	10.550	10.650	10.650	1,606,318
2024-01-16	10.900	10.900	10.650	10.700	10.700	2,683,139
2024-01-15	11.000	11.050	10.950	10.950	10.950	621,025
2024-01-12	11.050	11.050	11.000	11.000	11.000	174,719
2024-01-11	11.050	11.050	11.000	11.050	11.050	317,898
2024-01-10	11.100	11.150	11.000	11.000	11.000	933,794
2024-01-09	11.200	11.200	11.100	11.100	11.100	546,775
2024-01-08	11.200	11.250	11.150	11.150	11.150	472,663
2024-01-05	11.150	11.200	11.100	11.150	11.150	810,858
2024-01-04	11.150	11.150	11.100	11.150	11.150	380,841
2024-01-03	11.250	11.300	11.100	11.150	11.150	847,000
2024-01-02	11.150	11.300	11.100	11.300	11.300	1,006,976
2023-12-29	11.150	11.200	11.100	11.100	11.100	1,201,865
2023-12-28	11.150	11.200	11.100	11.150	11.150	913,723
2023-12-27	11.200	11.250	11.150	11.150	11.150	934,660
2023-12-26	11.200	11.250	11.150	11.200	11.200	683,675
2023-12-25	11.200	11.250	11.150	11.200	11.200	333,276
2023-12-22	11.200	11.250	11.150	11.200	11.200	531,357
2023-12-21	11.200	11.250	11.150	11.200	11.200	708,667
2023-12-20	11.200	11.250	11.150	11.250	11.250	497,909
2023-12-19	11.250	11.250	11.100	11.150	11.150	815,868
2023-12-18	11.200	11.250	11.150	11.250	11.250	476,011
2023-12-15	11.300	11.400	11.200	11.200	11.200	1,856,324
2023-12-14	11.200	11.400	11.150	11.300	11.300	1,595,638
2023-12-13	11.150	11.200	11.050	11.150	11.150	909,080
2023-12-12	11.250	11.250	11.100	11.150	11.150	654,223
2023-12-11	11.200	11.200	11.150	11.200	11.200	499,895
2023-12-08	11.250	11.250	11.150	11.200	11.200	394,066
2023-12-07	11.250	11.300	11.150	11.250	11.250	625,253
2023-12-06	11.200	11.300	11.150	11.300	11.300	774,875
2023-12-05	11.150	11.200	11.050	11.200	11.200	362,790
2023-12-04	11.150	11.200	11.100	11.100	11.100	407,553
2023-12-01	11.050	11.100	11.000	11.100	11.100	384,067
2023-11-30	11.100	11.150	11.000	11.050	11.050	886,058
2023-11-29	11.150	11.200	11.100	11.100	11.100	455,312
2023-11-28	11.050	11.150	11.050	11.100	11.100	477,347
2023-11-27	11.200	11.200	11.050	11.050	11.050	357,103
2023-11-24	11.200	11.200	11.100	11.200	11.200	188,020
2023-11-23	11.100	11.200	11.050	11.200	11.200	400,655
2023-11-22	11.150	11.150	11.050	11.150	11.150	458,142
2023-11-21	11.000	11.150	11.000	11.100	11.100	849,041
2023-11-20	10.900	11.000	10.850	10.950	10.950	847,373
2023-11-17	10.900	10.900	10.800	10.850	10.850	441,824
2023-11-16	10.850	10.850	10.750	10.850	10.850	450,978
2023-11-15	10.800	10.900	10.700	10.800	10.800	920,228
2023-11-14	10.800	10.800	10.650	10.750	10.750	1,021,318
2023-11-13	10.850	10.850	10.700	10.800	10.800	397,042
2023-11-10	10.750	10.850	10.750	10.850	10.850	195,146
2023-11-09	10.850	10.850	10.750	10.850	10.850	206,741
2023-11-08	10.800	10.850	10.750	10.800	10.800	288,423
2023-11-07	10.800	10.800	10.750	10.800	10.800	313,438
2023-11-06	10.800	10.800	10.700	10.800	10.800	360,602
2023-11-03	10.750	10.800	10.700	10.800	10.800	191,156

← NewerPage 12 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.