Prince Housing & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.470 | 8.550 | 8.440 | 8.510 | 8.510 | 1,448,337 |
| 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 |
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.