Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	11.450	11.450	11.300	11.350	11.350	620,777
2023-08-07	11.400	11.450	11.400	11.450	11.450	186,545
2023-08-04	11.350	11.500	11.350	11.450	11.450	394,572
2023-08-02	11.500	11.500	11.350	11.450	11.450	586,042
2023-08-01	11.500	11.550	11.400	11.500	11.500	733,735
2023-07-31	11.500	11.700	11.450	11.450	11.450	728,055
2023-07-28	11.550	11.550	11.450	11.500	11.500	285,841
2023-07-27	11.550	11.650	11.500	11.550	11.550	711,539
2023-07-26	11.850	12.000	11.850	11.950	11.450	897,494
2023-07-25	11.850	11.900	11.750	11.850	11.354	508,297
2023-07-24	11.800	11.800	11.750	11.800	11.306	385,553
2023-07-21	11.800	11.850	11.750	11.800	11.306	261,333
2023-07-20	11.800	11.850	11.750	11.850	11.354	188,942
2023-07-19	11.800	11.850	11.750	11.800	11.306	312,099
2023-07-18	11.800	11.850	11.750	11.800	11.306	295,513
2023-07-17	11.850	11.900	11.850	11.850	11.354	379,689
2023-07-14	11.750	11.900	11.750	11.850	11.354	305,604
2023-07-13	11.800	11.800	11.700	11.700	11.211	281,793
2023-07-12	11.750	11.850	11.700	11.700	11.211	449,351
2023-07-11	11.750	11.850	11.700	11.850	11.354	413,098
2023-07-10	11.700	11.800	11.650	11.750	11.258	955,696
2023-07-07	11.800	11.800	11.700	11.750	11.258	704,749
2023-07-06	11.950	11.950	11.800	11.850	11.354	781,550
2023-07-05	11.950	12.000	11.900	12.000	11.498	691,387
2023-07-04	12.050	12.100	12.000	12.000	11.498	227,776
2023-07-03	12.000	12.150	11.950	12.100	11.594	762,271
2023-06-30	12.000	12.050	11.950	12.000	11.498	308,859
2023-06-29	12.100	12.150	12.000	12.050	11.546	601,751
2023-06-28	12.000	12.100	12.000	12.000	11.498	470,519
2023-06-27	12.050	12.050	11.950	12.050	11.546	336,559
2023-06-26	12.000	12.050	11.950	12.050	11.546	377,806
2023-06-21	12.050	12.100	11.950	12.100	11.594	643,230
2023-06-20	12.050	12.050	11.950	12.050	11.546	235,612
2023-06-19	12.000	12.050	12.000	12.050	11.546	227,328
2023-06-16	12.000	12.050	11.950	12.050	11.546	651,069
2023-06-15	12.000	12.000	11.950	12.000	11.498	208,258
2023-06-14	12.000	12.050	11.950	12.000	11.498	408,917
2023-06-13	11.900	12.050	11.900	12.000	11.498	573,168
2023-06-12	12.000	12.000	11.900	12.000	11.498	400,945
2023-06-09	11.950	12.050	11.950	12.050	11.546	347,019
2023-06-08	12.000	12.050	11.950	12.000	11.498	298,607
2023-06-07	11.950	12.050	11.950	12.050	11.546	497,288
2023-06-06	12.000	12.000	11.900	12.000	11.498	342,550
2023-06-05	11.900	12.000	11.900	12.000	11.498	424,293
2023-06-02	11.850	11.950	11.800	11.950	11.450	508,241
2023-06-01	12.000	12.100	11.800	11.900	11.402	995,271
2023-05-31	11.900	12.100	11.800	12.100	11.594	1,101,616
2023-05-30	11.950	11.950	11.850	11.900	11.402	216,446
2023-05-29	11.900	11.950	11.850	11.950	11.450	759,853
2023-05-26	11.950	12.000	11.850	11.950	11.450	858,219
2023-05-25	12.250	12.250	11.950	12.000	11.498	718,594
2023-05-24	12.050	12.200	12.000	12.200	11.690	631,451
2023-05-23	12.100	12.200	12.000	12.100	11.594	353,557
2023-05-22	12.100	12.100	11.950	12.100	11.594	733,327
2023-05-19	12.200	12.200	12.000	12.100	11.594	447,194
2023-05-18	12.350	12.350	12.050	12.150	11.642	688,954
2023-05-17	11.950	12.350	11.900	12.300	11.785	1,513,944
2023-05-16	12.050	12.100	11.900	11.900	11.402	616,503
2023-05-15	11.950	12.250	11.900	12.100	11.594	892,315
2023-05-12	11.950	12.000	11.850	12.000	11.498	221,353

← NewerPage 14 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.