Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.300	10.350	10.250	10.250	9.821	400,763
2022-11-02	10.350	10.450	10.300	10.400	9.965	289,422
2022-11-01	10.300	10.450	10.250	10.350	9.917	296,209
2022-10-31	10.400	10.450	10.250	10.300	9.869	313,619
2022-10-28	10.450	10.550	10.350	10.350	9.917	241,760
2022-10-27	10.500	10.550	10.450	10.550	10.109	430,988
2022-10-26	10.350	10.450	10.250	10.400	9.965	543,928
2022-10-25	10.400	10.500	10.350	10.350	9.917	733,047
2022-10-24	10.400	10.400	10.250	10.400	9.965	607,632
2022-10-21	10.200	10.300	10.150	10.250	9.821	875,025
2022-10-20	10.600	10.650	10.100	10.100	9.677	6,661,511
2022-10-19	10.850	10.900	10.500	10.650	10.204	668,871
2022-10-18	10.700	11.100	10.650	10.900	10.444	891,202
2022-10-17	10.650	10.700	10.500	10.650	10.204	335,234
2022-10-14	10.600	10.750	10.550	10.700	10.252	362,299
2022-10-13	10.700	10.700	10.400	10.500	10.061	561,817
2022-10-12	10.600	10.750	10.550	10.750	10.300	412,570
2022-10-11	10.800	10.800	10.550	10.650	10.204	467,691
2022-10-07	10.900	10.950	10.850	10.900	10.444	445,931
2022-10-06	11.050	11.050	10.900	11.000	10.540	343,532
2022-10-05	11.000	11.150	11.000	11.050	10.588	364,404
2022-10-04	11.100	11.200	10.950	11.000	10.540	357,570
2022-10-03	10.950	11.050	10.950	11.050	10.588	162,891
2022-09-30	11.150	11.150	10.950	11.150	10.684	477,509
2022-09-29	11.000	11.200	10.950	11.100	10.636	433,845
2022-09-28	11.200	11.200	10.850	10.950	10.492	1,041,359
2022-09-27	11.350	11.350	11.150	11.200	10.731	236,944
2022-09-26	11.400	11.450	11.050	11.200	10.731	772,237
2022-09-23	11.500	11.500	11.350	11.450	10.971	283,946
2022-09-22	11.550	11.550	11.300	11.450	10.971	592,048
2022-09-21	11.550	11.600	11.350	11.500	11.019	777,378
2022-09-20	11.600	11.600	11.500	11.550	11.067	640,044
2022-09-19	11.650	11.650	11.500	11.550	11.067	467,007
2022-09-16	11.650	11.700	11.600	11.600	11.115	653,063
2022-09-15	11.700	11.750	11.650	11.750	11.258	357,093
2022-09-14	11.750	11.800	11.700	11.700	11.211	370,593
2022-09-13	11.900	11.900	11.800	11.850	11.354	209,780
2022-09-12	11.900	11.900	11.800	11.900	11.402	262,397
2022-09-08	11.700	11.800	11.700	11.800	11.306	311,468
2022-09-07	11.700	11.750	11.600	11.650	11.163	594,796
2022-09-06	11.800	11.900	11.750	11.800	11.306	340,485
2022-09-05	11.900	11.900	11.800	11.800	11.306	229,311
2022-09-02	11.900	11.900	11.800	11.900	11.402	342,603
2022-09-01	11.850	11.900	11.750	11.800	11.306	1,004,865
2022-08-31	11.950	12.050	11.900	12.000	11.498	314,860
2022-08-30	11.850	12.000	11.850	12.000	11.498	269,573
2022-08-29	11.850	12.000	11.750	11.850	11.354	830,924
2022-08-26	12.100	12.100	12.000	12.050	11.546	505,762
2022-08-25	12.050	12.100	12.000	12.000	11.498	341,217
2022-08-24	12.000	12.050	11.950	12.000	11.498	716,370
2022-08-23	11.800	12.000	11.800	11.950	11.450	428,953
2022-08-22	11.850	11.950	11.850	11.900	11.402	479,127
2022-08-19	11.950	12.000	11.900	11.950	11.450	133,653
2022-08-18	12.000	12.050	11.950	11.950	11.450	265,124
2022-08-17	11.950	12.200	11.950	12.000	11.498	710,466
2022-08-16	12.100	12.100	11.900	11.950	11.450	345,974
2022-08-15	11.950	12.050	11.950	12.050	11.546	559,628
2022-08-12	11.800	12.000	11.800	11.950	11.450	670,015
2022-08-11	11.800	11.850	11.750	11.800	11.306	575,853
2022-08-10	11.600	11.800	11.600	11.750	11.258	301,761

← NewerPage 17 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.