Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.950	12.100	11.700	12.000	11.013	1,298,090
2022-05-13	11.550	11.950	11.550	11.900	10.921	935,914
2022-05-12	11.900	11.900	11.450	11.500	10.554	1,052,399
2022-05-11	11.950	12.000	11.850	11.900	10.921	473,488
2022-05-10	12.050	12.050	11.850	12.050	11.059	744,923
2022-05-09	12.100	12.100	11.850	12.000	11.013	1,604,989
2022-05-06	12.300	12.350	12.200	12.300	11.288	778,545
2022-05-05	12.500	12.550	12.400	12.450	11.426	469,806
2022-05-04	12.500	12.550	12.350	12.400	11.380	437,084
2022-05-03	12.500	12.550	12.350	12.450	11.426	453,553
2022-04-29	12.500	12.650	12.450	12.500	11.472	369,909
2022-04-28	12.400	12.550	12.400	12.500	11.472	473,278
2022-04-27	12.500	12.500	12.300	12.450	11.426	1,209,034
2022-04-26	12.550	12.750	12.500	12.750	11.701	1,001,924
2022-04-25	12.800	12.800	12.500	12.550	11.518	1,464,847
2022-04-22	12.850	12.950	12.800	12.850	11.793	665,286
2022-04-21	13.050	13.100	12.900	12.950	11.885	491,512
2022-04-20	12.900	13.100	12.850	13.000	11.931	659,809
2022-04-19	12.950	13.000	12.850	12.900	11.839	320,899
2022-04-18	12.900	12.900	12.750	12.850	11.793	1,028,907
2022-04-15	13.050	13.050	12.900	12.950	11.885	544,720
2022-04-14	13.100	13.150	13.000	13.050	11.976	506,152
2022-04-13	13.100	13.200	13.000	13.100	12.022	668,136
2022-04-12	12.950	13.200	12.900	13.000	11.931	738,915
2022-04-11	13.100	13.150	12.900	13.000	11.931	603,385
2022-04-08	13.100	13.150	13.000	13.050	11.976	1,225,833
2022-04-07	13.250	13.300	13.000	13.100	12.022	1,096,684
2022-04-06	13.100	13.350	13.050	13.350	12.252	764,197
2022-04-01	13.100	13.200	13.100	13.150	12.068	576,085
2022-03-31	13.300	13.300	13.150	13.150	12.068	417,088
2022-03-30	13.200	13.350	13.050	13.300	12.206	1,294,574
2022-03-29	13.300	13.400	13.200	13.200	12.114	383,608
2022-03-28	13.250	13.350	13.150	13.250	12.160	427,688
2022-03-25	13.500	13.500	13.300	13.400	12.298	1,009,475
2022-03-24	13.600	13.650	13.450	13.500	12.389	823,946
2022-03-23	13.850	13.850	13.600	13.600	12.481	765,009
2022-03-22	13.700	13.750	13.500	13.750	12.619	1,002,623
2022-03-21	13.700	13.750	13.450	13.700	12.573	1,390,122
2022-03-18	13.350	13.700	13.300	13.700	12.573	2,311,871
2022-03-17	13.100	13.350	13.100	13.350	12.252	1,934,028
2022-03-16	13.100	13.100	12.850	13.000	11.931	1,531,665
2022-03-15	13.150	13.150	12.900	12.950	11.885	1,301,403
2022-03-14	13.250	13.400	13.150	13.150	12.068	840,468
2022-03-11	13.200	13.400	13.100	13.250	12.160	825,930
2022-03-10	13.200	13.300	13.150	13.200	12.114	781,433
2022-03-09	13.050	13.200	13.000	13.100	12.022	1,224,191
2022-03-08	13.050	13.250	12.850	12.950	11.885	2,517,976
2022-03-07	13.750	13.750	13.000	13.050	11.976	6,516,913
2022-03-04	14.000	14.100	13.950	13.950	12.802	1,103,091
2022-03-03	14.200	14.200	14.000	14.100	12.940	1,037,121
2022-03-02	14.250	14.250	14.000	14.100	12.940	1,914,166
2022-03-01	13.850	14.350	13.850	14.200	13.032	3,936,123
2022-02-25	13.700	13.850	13.650	13.800	12.665	1,431,197
2022-02-24	13.950	13.950	13.550	13.600	12.481	1,508,706
2022-02-23	13.700	13.950	13.700	13.950	12.802	1,606,894
2022-02-22	13.900	13.950	13.600	13.700	12.573	1,325,501
2022-02-21	13.850	13.950	13.700	13.900	12.757	1,099,134
2022-02-18	13.650	13.900	13.600	13.850	12.711	1,802,838
2022-02-17	13.450	14.200	13.400	13.700	12.573	4,884,712
2022-02-16	13.350	13.450	13.300	13.450	12.344	684,934

← NewerPage 19 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.