Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	12.150	12.150	11.900	11.950	11.450	610,979
2023-05-10	12.050	12.150	12.000	12.150	11.642	342,372
2023-05-09	12.300	12.350	12.000	12.000	11.498	754,385
2023-05-08	12.250	12.500	12.250	12.400	11.881	813,103
2023-05-05	12.150	12.300	12.150	12.250	11.737	619,828
2023-05-04	12.000	12.200	12.000	12.200	11.690	538,910
2023-05-03	12.050	12.100	12.000	12.100	11.594	560,577
2023-05-02	12.000	12.050	11.950	12.050	11.546	581,985
2023-04-28	11.750	12.300	11.750	12.000	11.498	2,031,128
2023-04-27	11.750	11.750	11.600	11.750	11.258	186,184
2023-04-26	11.600	11.750	11.550	11.750	11.258	539,380
2023-04-25	11.700	11.700	11.500	11.600	11.115	305,319
2023-04-24	11.550	11.650	11.500	11.650	11.163	314,378
2023-04-21	11.650	11.650	11.500	11.550	11.067	745,463
2023-04-20	11.650	11.750	11.600	11.700	11.211	355,114
2023-04-19	11.750	11.800	11.600	11.700	11.211	668,567
2023-04-18	11.800	11.800	11.700	11.750	11.258	171,827
2023-04-17	11.750	11.850	11.700	11.800	11.306	366,612
2023-04-14	11.800	11.900	11.700	11.800	11.306	595,724
2023-04-13	11.750	11.800	11.650	11.800	11.306	794,128
2023-04-12	11.650	11.750	11.600	11.750	11.258	451,616
2023-04-11	11.700	11.750	11.600	11.650	11.163	425,464
2023-04-10	11.850	11.850	11.650	11.700	11.211	503,285
2023-04-07	11.850	11.850	11.750	11.850	11.354	402,530
2023-04-06	11.700	11.850	11.600	11.850	11.354	661,044
2023-03-31	11.650	11.750	11.650	11.700	11.211	524,212
2023-03-30	11.600	11.650	11.550	11.600	11.115	232,333
2023-03-29	11.650	11.650	11.500	11.550	11.067	272,841
2023-03-28	11.550	11.650	11.550	11.600	11.115	298,860
2023-03-27	11.700	11.700	11.500	11.550	11.067	416,937
2023-03-24	11.650	11.700	11.600	11.700	11.211	197,543
2023-03-23	11.550	11.700	11.550	11.650	11.163	499,044
2023-03-22	11.600	11.600	11.550	11.550	11.067	347,607
2023-03-21	11.550	11.600	11.500	11.550	11.067	291,947
2023-03-20	11.550	11.550	11.450	11.500	11.019	436,820
2023-03-17	11.450	11.550	11.400	11.550	11.067	635,176
2023-03-16	11.500	11.500	11.350	11.400	10.923	932,061
2023-03-15	11.600	11.600	11.500	11.550	11.067	471,147
2023-03-14	11.650	11.700	11.550	11.550	11.067	485,736
2023-03-13	11.550	11.700	11.450	11.700	11.211	732,758
2023-03-10	11.700	11.750	11.500	11.600	11.115	775,933
2023-03-09	11.600	11.800	11.600	11.700	11.211	880,799
2023-03-08	11.450	11.600	11.450	11.600	11.115	503,312
2023-03-07	11.450	11.550	11.350	11.550	11.067	678,921
2023-03-06	11.400	11.500	11.300	11.450	10.971	712,041
2023-03-03	11.400	11.400	11.250	11.350	10.875	467,515
2023-03-02	11.400	11.400	11.300	11.400	10.923	317,880
2023-03-01	11.400	11.450	11.350	11.400	10.923	406,840
2023-02-24	11.450	11.500	11.350	11.500	11.019	396,462
2023-02-23	11.400	11.500	11.400	11.400	10.923	659,713
2023-02-22	11.350	11.400	11.300	11.400	10.923	426,913
2023-02-21	11.450	11.450	11.400	11.400	10.923	278,779
2023-02-20	11.400	11.500	11.300	11.500	11.019	537,829
2023-02-17	11.400	11.450	11.300	11.350	10.875	298,963
2023-02-16	11.500	11.500	11.350	11.400	10.923	536,282
2023-02-15	11.500	11.600	11.400	11.500	11.019	734,081
2023-02-14	11.500	11.550	11.400	11.500	11.019	434,347
2023-02-13	11.450	11.500	11.350	11.450	10.971	689,499
2023-02-10	11.550	11.550	11.350	11.450	10.971	887,970
2023-02-09	11.450	11.600	11.450	11.550	11.067	672,123

← NewerPage 15 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.