Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11.350	11.550	11.300	11.500	11.019	1,150,894
2023-02-07	11.450	11.500	11.350	11.400	10.923	666,974
2023-02-06	11.450	11.500	11.350	11.450	10.971	965,545
2023-02-03	11.300	11.500	11.200	11.500	11.019	1,321,704
2023-02-02	11.200	11.400	11.150	11.300	10.827	990,641
2023-02-01	11.250	11.250	11.100	11.150	10.684	550,038
2023-01-31	11.100	11.250	11.050	11.150	10.684	786,093
2023-01-30	11.000	11.100	11.000	11.000	10.540	486,702
2023-01-17	11.000	11.050	10.900	10.950	10.492	418,193
2023-01-16	11.100	11.100	10.950	11.000	10.540	699,237
2023-01-13	11.350	11.350	11.050	11.150	10.684	841,995
2023-01-12	11.250	11.450	11.150	11.350	10.875	2,388,441
2023-01-11	11.100	11.450	11.000	11.250	10.779	3,557,417
2023-01-10	10.950	11.150	10.950	11.100	10.636	1,516,427
2023-01-09	10.850	10.950	10.800	10.900	10.444	771,507
2023-01-06	10.750	10.850	10.700	10.800	10.348	502,394
2023-01-05	10.600	10.800	10.600	10.750	10.300	991,437
2023-01-04	10.550	10.650	10.500	10.650	10.204	522,051
2023-01-03	10.550	10.550	10.450	10.500	10.061	389,380
2022-12-30	10.550	10.650	10.400	10.500	10.061	689,252
2022-12-29	10.450	10.500	10.400	10.450	10.013	580,262
2022-12-28	10.550	10.600	10.450	10.500	10.061	583,653
2022-12-27	10.650	10.700	10.500	10.550	10.109	510,674
2022-12-26	10.600	10.700	10.600	10.650	10.204	250,610
2022-12-23	10.500	10.650	10.500	10.600	10.157	445,115
2022-12-22	10.650	10.700	10.600	10.650	10.204	222,002
2022-12-21	10.500	10.750	10.500	10.600	10.157	667,469
2022-12-20	10.650	10.650	10.450	10.500	10.061	561,460
2022-12-19	10.550	10.650	10.550	10.600	10.157	445,166
2022-12-16	10.650	10.700	10.550	10.550	10.109	694,106
2022-12-15	10.800	10.800	10.700	10.700	10.252	335,127
2022-12-14	10.750	10.900	10.700	10.800	10.348	710,123
2022-12-13	10.700	10.750	10.650	10.700	10.252	174,974
2022-12-12	10.650	10.700	10.550	10.700	10.252	338,820
2022-12-09	10.600	10.650	10.550	10.650	10.204	354,367
2022-12-08	10.650	10.650	10.550	10.550	10.109	375,065
2022-12-07	10.600	10.700	10.600	10.700	10.252	303,222
2022-12-06	10.750	10.850	10.600	10.600	10.157	514,154
2022-12-05	10.850	10.950	10.750	10.800	10.348	648,435
2022-12-02	10.900	11.000	10.850	10.850	10.396	339,559
2022-12-01	11.000	11.050	10.800	10.900	10.444	686,213
2022-11-30	10.700	11.000	10.700	10.950	10.492	1,318,858
2022-11-29	10.700	10.750	10.550	10.650	10.204	440,161
2022-11-28	10.600	10.700	10.550	10.700	10.252	522,972
2022-11-25	10.700	10.750	10.600	10.700	10.252	320,122
2022-11-24	10.650	10.700	10.600	10.700	10.252	376,265
2022-11-23	10.600	10.650	10.550	10.600	10.157	215,070
2022-11-22	10.500	10.600	10.450	10.600	10.157	627,611
2022-11-21	10.600	10.600	10.500	10.500	10.061	284,815
2022-11-18	10.650	10.700	10.550	10.700	10.252	536,103
2022-11-17	10.550	10.700	10.500	10.700	10.252	399,033
2022-11-16	10.700	10.800	10.550	10.550	10.109	890,544
2022-11-15	10.700	10.800	10.600	10.750	10.300	604,519
2022-11-14	10.650	10.850	10.500	10.750	10.300	990,207
2022-11-11	10.800	10.800	10.600	10.650	10.204	658,818
2022-11-10	10.450	10.850	10.350	10.800	10.348	917,352
2022-11-09	10.450	10.500	10.400	10.450	10.013	424,842
2022-11-08	10.400	10.450	10.350	10.450	10.013	320,393
2022-11-07	10.350	10.450	10.350	10.400	9.965	418,983
2022-11-04	10.250	10.350	10.200	10.350	9.917	403,414

← NewerPage 16 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.