Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.580	8.600	8.470	8.470	8.470	1,450,456
2026-07-21	8.550	8.650	8.550	8.570	8.570	1,335,464
2026-07-20	8.610	8.640	8.470	8.550	8.550	1,243,394
2026-07-17	8.630	8.670	8.470	8.530	8.530	2,139,919
2026-07-16	8.540	8.660	8.410	8.640	8.640	1,743,011
2026-07-15	8.470	8.560	8.430	8.540	8.540	1,242,769
2026-07-14	8.560	8.560	8.400	8.420	8.420	1,433,763
2026-07-13	8.490	8.530	8.430	8.500	8.500	1,224,478
2026-07-10	8.490	8.490	8.490	8.490	8.490	0
2026-07-09	8.510	8.510	8.420	8.490	8.490	1,468,217
2026-07-08	8.560	8.600	8.440	8.510	8.510	1,389,255
2026-07-07	8.700	8.730	8.490	8.560	8.560	2,598,860
2026-07-06	8.450	8.670	8.440	8.640	8.640	4,736,857
2026-07-03	8.170	8.440	8.170	8.400	8.400	3,969,541
2026-07-02	8.180	8.200	8.120	8.190	8.190	979,631
2026-07-01	8.130	8.240	8.080	8.190	8.190	1,917,540
2026-06-30	8.130	8.140	8.080	8.130	8.130	905,279
2026-06-29	8.060	8.140	8.060	8.120	8.120	701,796
2026-06-26	8.120	8.120	8.040	8.060	8.060	2,078,172
2026-06-25	8.140	8.160	8.100	8.130	8.130	721,802
2026-06-24	8.070	8.190	8.070	8.140	8.140	1,360,289
2026-06-23	8.110	8.130	8.070	8.080	8.080	952,100
2026-06-22	8.220	8.220	8.070	8.110	8.110	1,619,129
2026-06-18	8.180	8.290	8.180	8.220	8.220	2,275,053
2026-06-17	8.200	8.200	8.110	8.190	8.190	1,367,686
2026-06-16	8.140	8.190	8.100	8.120	8.120	1,014,205
2026-06-15	8.230	8.230	8.100	8.130	8.130	1,982,610
2026-06-12	8.130	8.230	8.100	8.190	8.190	1,534,681
2026-06-11	8.250	8.250	8.060	8.080	8.080	1,800,955
2026-06-10	7.970	8.300	7.950	8.160	8.160	3,786,991
2026-06-09	7.900	8.050	7.900	7.980	7.980	1,496,495
2026-06-08	7.870	7.980	7.830	7.930	7.930	1,413,740
2026-06-05	8.020	8.070	7.980	8.030	8.030	2,095,022
2026-06-04	8.050	8.050	7.990	8.020	8.020	1,801,518
2026-06-03	7.910	8.060	7.880	8.010	8.010	3,617,224
2026-06-02	7.840	7.890	7.780	7.880	7.880	1,652,210
2026-06-01	7.700	7.880	7.690	7.810	7.810	2,456,092
2026-05-29	7.690	7.730	7.650	7.690	7.690	1,194,312
2026-05-28	7.650	7.680	7.600	7.660	7.660	932,571
2026-05-27	7.620	7.640	7.580	7.620	7.620	1,480,015
2026-05-26	7.600	7.670	7.600	7.620	7.620	1,078,391
2026-05-25	7.750	7.750	7.620	7.690	7.690	1,424,149
2026-05-22	7.670	7.760	7.650	7.740	7.740	892,127
2026-05-21	7.660	7.690	7.640	7.680	7.680	690,947
2026-05-20	7.600	7.660	7.580	7.660	7.660	773,372
2026-05-19	7.560	7.630	7.550	7.600	7.600	602,765
2026-05-18	7.570	7.590	7.540	7.550	7.550	1,130,019
2026-05-15	7.650	7.670	7.580	7.600	7.600	1,974,726
2026-05-14	7.670	7.720	7.620	7.640	7.640	1,403,426
2026-05-13	7.650	7.710	7.650	7.700	7.700	783,715
2026-05-12	7.820	7.820	7.670	7.690	7.690	2,379,404
2026-05-11	7.790	7.860	7.750	7.820	7.820	849,526
2026-05-08	7.980	7.980	7.610	7.810	7.810	2,778,987
2026-05-07	7.870	7.890	7.820	7.880	7.880	1,826,762
2026-05-06	7.950	7.950	7.880	7.900	7.900	848,837
2026-05-05	7.870	7.900	7.850	7.890	7.890	914,436
2026-05-04	7.990	7.990	7.860	7.860	7.860	2,576,137
2026-04-30	7.990	8.000	7.940	7.990	7.990	935,490
2026-04-29	8.000	8.020	7.970	8.000	8.000	659,712
2026-04-28	7.940	8.030	7.910	8.000	8.000	1,248,814

← NewerPage 2 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.