Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.750	10.800	10.700	10.800	10.800	191,156
2023-11-02	10.750	10.800	10.700	10.700	10.700	194,004
2023-11-01	10.700	10.750	10.650	10.700	10.700	142,517
2023-10-31	10.800	10.800	10.650	10.650	10.650	177,693
2023-10-30	10.800	10.800	10.700	10.800	10.800	419,053
2023-10-27	10.750	10.750	10.650	10.700	10.700	327,939
2023-10-26	10.700	10.750	10.650	10.750	10.750	293,421
2023-10-25	10.700	10.750	10.650	10.750	10.750	206,448
2023-10-24	10.700	10.750	10.650	10.700	10.700	184,789
2023-10-23	10.750	10.750	10.600	10.700	10.700	329,220
2023-10-20	10.750	10.750	10.550	10.600	10.600	384,544
2023-10-19	10.800	10.800	10.700	10.700	10.700	226,237
2023-10-18	10.750	10.800	10.700	10.800	10.800	355,373
2023-10-17	10.700	10.750	10.700	10.700	10.700	202,698
2023-10-16	10.750	10.750	10.650	10.750	10.750	316,441
2023-10-13	10.700	10.750	10.700	10.750	10.750	250,250
2023-10-12	10.700	10.750	10.650	10.750	10.750	590,330
2023-10-11	10.650	10.750	10.650	10.750	10.750	714,964
2023-10-06	10.600	10.650	10.600	10.650	10.650	230,195
2023-10-05	10.600	10.650	10.600	10.650	10.650	227,835
2023-10-04	10.650	10.650	10.600	10.600	10.600	302,649
2023-10-03	10.700	10.700	10.650	10.700	10.700	244,761
2023-10-02	10.650	10.700	10.650	10.700	10.700	704,711
2023-09-28	10.700	10.750	10.650	10.700	10.700	177,431
2023-09-27	10.650	10.700	10.600	10.650	10.650	417,483
2023-09-26	10.700	10.750	10.650	10.650	10.650	426,920
2023-09-25	10.750	10.800	10.700	10.800	10.800	251,033
2023-09-22	10.750	10.800	10.700	10.750	10.750	211,424
2023-09-21	10.800	10.850	10.750	10.750	10.750	310,485
2023-09-20	10.900	10.900	10.800	10.900	10.900	254,084
2023-09-19	10.800	10.900	10.800	10.800	10.800	208,699
2023-09-18	10.850	10.900	10.800	10.800	10.800	154,523
2023-09-15	10.850	10.900	10.800	10.900	10.900	281,110
2023-09-14	10.850	10.900	10.800	10.850	10.850	267,328
2023-09-13	10.750	10.850	10.750	10.800	10.800	242,085
2023-09-12	10.750	10.850	10.700	10.800	10.800	365,882
2023-09-11	10.700	10.800	10.600	10.750	10.750	792,871
2023-09-08	10.750	10.800	10.700	10.800	10.800	432,681
2023-09-07	10.700	10.800	10.700	10.750	10.750	399,850
2023-09-06	10.850	10.900	10.700	10.800	10.800	550,811
2023-09-05	10.750	10.950	10.700	10.850	10.850	734,371
2023-09-04	10.600	10.750	10.600	10.700	10.700	1,448,887
2023-09-01	10.550	10.650	10.500	10.550	10.550	4,148,158
2023-08-31	10.950	11.000	10.500	10.500	10.500	5,568,852
2023-08-30	11.050	11.050	10.850	10.950	10.950	946,891
2023-08-29	10.900	11.000	10.850	11.000	11.000	270,717
2023-08-28	10.900	11.000	10.900	10.900	10.900	338,506
2023-08-25	10.900	11.000	10.900	10.950	10.950	214,921
2023-08-24	11.000	11.000	10.900	11.000	11.000	236,113
2023-08-23	10.950	11.050	10.950	11.000	11.000	299,824
2023-08-22	11.000	11.100	10.950	11.050	11.050	171,283
2023-08-21	11.100	11.100	10.950	10.950	10.950	326,923
2023-08-18	11.000	11.100	11.000	11.100	11.100	231,977
2023-08-17	11.050	11.100	10.950	11.050	11.050	427,236
2023-08-16	11.200	11.200	11.050	11.100	11.100	288,611
2023-08-15	11.200	11.300	11.150	11.200	11.200	197,766
2023-08-14	11.300	11.300	11.150	11.150	11.150	337,289
2023-08-11	11.200	11.350	11.200	11.300	11.300	180,375
2023-08-10	11.350	11.350	11.200	11.200	11.200	501,556
2023-08-09	11.350	11.400	11.300	11.350	11.350	280,457

← NewerPage 13 of 21 · 1,221 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.