Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	11.650	11.750	11.600	11.700	11.211	619,750
2022-08-08	11.600	11.700	11.500	11.650	11.163	331,627
2022-08-05	11.600	11.700	11.500	11.550	11.067	542,177
2022-08-04	11.550	11.550	11.350	11.500	11.019	498,491
2022-08-03	11.500	11.700	11.450	11.500	11.019	435,344
2022-08-02	11.500	11.600	11.500	11.550	11.067	252,317
2022-08-01	11.550	11.650	11.500	11.600	11.115	327,186
2022-07-29	11.500	11.550	11.450	11.550	11.067	296,641
2022-07-28	11.400	11.500	11.350	11.500	11.019	1,221,262
2022-07-27	11.800	11.900	11.700	11.850	10.875	947,124
2022-07-26	11.750	11.800	11.700	11.800	10.829	307,559
2022-07-25	11.650	11.850	11.650	11.800	10.829	588,805
2022-07-22	11.650	11.700	11.600	11.650	10.692	429,214
2022-07-21	11.650	11.700	11.550	11.650	10.692	321,268
2022-07-20	11.750	11.800	11.550	11.600	10.646	709,240
2022-07-19	11.600	11.700	11.450	11.700	10.737	465,108
2022-07-18	11.550	11.650	11.450	11.550	10.600	757,659
2022-07-15	11.700	11.750	11.500	11.550	10.600	785,203
2022-07-14	11.700	11.800	11.650	11.700	10.737	413,784
2022-07-13	11.550	11.850	11.550	11.850	10.875	1,115,256
2022-07-12	11.650	11.800	11.500	11.550	10.600	1,268,780
2022-07-11	11.800	11.850	11.700	11.750	10.783	321,623
2022-07-08	11.800	11.900	11.750	11.750	10.783	386,302
2022-07-07	11.850	11.900	11.700	11.850	10.875	489,333
2022-07-06	12.100	12.100	11.700	11.800	10.829	808,581
2022-07-05	12.050	12.150	11.900	12.000	11.013	972,685
2022-07-04	11.900	12.150	11.800	11.950	10.967	1,043,978
2022-07-01	11.950	12.050	11.750	11.800	10.829	876,498
2022-06-30	12.000	12.000	11.800	11.900	10.921	687,959
2022-06-29	12.000	12.150	11.950	12.100	11.105	517,669
2022-06-28	12.300	12.350	12.050	12.100	11.105	424,473
2022-06-27	12.400	12.550	12.150	12.300	11.288	1,307,640
2022-06-24	12.000	12.300	12.000	12.300	11.288	1,542,593
2022-06-23	12.050	12.150	11.850	11.900	10.921	1,174,418
2022-06-22	12.050	12.050	11.700	11.900	10.921	968,767
2022-06-21	11.750	12.100	11.700	12.050	11.059	1,290,592
2022-06-20	11.750	11.750	11.550	11.550	10.600	670,200
2022-06-17	11.700	11.850	11.650	11.750	10.783	556,931
2022-06-16	12.050	12.050	11.700	11.750	10.783	412,719
2022-06-15	11.800	12.100	11.800	11.950	10.967	626,311
2022-06-14	11.700	11.850	11.700	11.800	10.829	384,467
2022-06-13	11.850	11.850	11.650	11.750	10.783	1,070,284
2022-06-10	12.050	12.100	12.000	12.100	11.105	274,272
2022-06-09	12.100	12.200	12.050	12.200	11.196	188,193
2022-06-08	12.100	12.200	12.050	12.150	11.150	322,356
2022-06-07	12.000	12.150	11.950	12.100	11.105	371,775
2022-06-06	12.100	12.100	11.900	12.000	11.013	331,106
2022-06-02	12.050	12.050	11.950	11.950	10.967	319,911
2022-06-01	12.150	12.200	12.000	12.050	11.059	648,549
2022-05-31	12.100	12.300	12.000	12.300	11.288	854,502
2022-05-30	12.150	12.150	12.000	12.100	11.105	429,292
2022-05-27	12.100	12.150	12.000	12.050	11.059	289,525
2022-05-26	12.150	12.150	11.950	12.000	11.013	248,086
2022-05-25	11.950	12.150	11.950	12.100	11.105	1,637,938
2022-05-24	11.900	11.950	11.850	11.850	10.875	244,554
2022-05-23	12.000	12.000	11.850	12.000	11.013	374,339
2022-05-20	12.000	12.000	11.850	11.900	10.921	586,594
2022-05-19	11.900	12.000	11.850	11.900	10.921	576,265
2022-05-18	12.100	12.200	12.000	12.150	11.150	600,539
2022-05-17	12.050	12.200	11.900	12.150	11.150	821,334

← NewerPage 18 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.