Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	13.300	13.400	13.250	13.300	12.206	718,054
2022-02-14	13.350	13.350	13.250	13.300	12.206	650,670
2022-02-11	13.350	13.400	13.200	13.400	12.298	919,252
2022-02-10	13.400	13.500	13.300	13.350	12.252	603,109
2022-02-09	13.200	13.450	13.200	13.450	12.344	1,986,243
2022-02-08	13.150	13.250	13.050	13.150	12.068	550,222
2022-02-07	12.900	13.200	12.900	13.150	12.068	1,282,364
2022-01-26	12.900	13.000	12.900	12.900	11.839	607,784
2022-01-25	13.000	13.000	12.800	12.850	11.793	1,378,795
2022-01-24	13.200	13.200	12.850	13.050	11.976	1,508,313
2022-01-21	13.450	13.450	13.200	13.200	12.114	1,540,107
2022-01-20	13.250	13.450	13.250	13.450	12.344	380,458
2022-01-19	13.450	13.450	13.250	13.250	12.160	1,254,731
2022-01-18	13.550	13.550	13.400	13.400	12.298	595,178
2022-01-17	13.600	13.650	13.500	13.500	12.389	648,095
2022-01-14	13.700	13.700	13.400	13.500	12.389	1,414,379
2022-01-13	13.700	13.700	13.550	13.700	12.573	1,130,883
2022-01-12	13.750	13.750	13.550	13.700	12.573	1,273,908
2022-01-11	13.600	13.700	13.500	13.700	12.573	2,210,745
2022-01-10	13.600	13.650	13.500	13.550	12.435	787,689
2022-01-07	13.600	13.800	13.500	13.550	12.435	1,738,343
2022-01-06	13.500	13.600	13.450	13.550	12.435	1,241,336
2022-01-05	13.500	13.500	13.350	13.500	12.389	866,992
2022-01-04	13.550	13.600	13.450	13.500	12.389	1,437,000
2022-01-03	13.450	13.550	13.400	13.500	12.389	1,284,347
2021-12-30	13.450	13.550	13.400	13.400	12.298	1,014,345
2021-12-29	13.300	13.450	13.200	13.450	12.344	1,776,854
2021-12-28	13.300	13.300	13.200	13.250	12.160	982,864
2021-12-27	13.200	13.300	13.150	13.250	12.160	844,430
2021-12-24	13.300	13.300	13.150	13.200	12.114	1,014,845
2021-12-23	13.350	13.350	13.200	13.300	12.206	924,183
2021-12-22	13.450	13.450	13.300	13.350	12.252	664,335
2021-12-21	13.550	13.550	13.300	13.350	12.252	847,705
2021-12-20	13.550	13.600	13.350	13.450	12.344	1,680,717
2021-12-17	13.350	13.850	13.300	13.550	12.435	5,340,819
2021-12-16	13.300	13.400	13.250	13.350	12.252	1,121,408
2021-12-15	13.250	13.300	13.200	13.250	12.160	857,086
2021-12-14	13.250	13.300	13.150	13.250	12.160	1,047,797
2021-12-13	13.300	13.300	13.200	13.250	12.160	1,004,763
2021-12-10	13.400	13.400	13.200	13.250	12.160	846,602
2021-12-09	13.350	13.400	13.300	13.400	12.298	571,333
2021-12-08	13.300	13.400	13.250	13.350	12.252	665,515
2021-12-07	13.350	13.350	13.200	13.250	12.160	716,939
2021-12-06	13.200	13.300	13.150	13.200	12.114	946,819
2021-12-03	13.100	13.200	13.050	13.100	12.022	818,596
2021-12-02	13.250	13.300	13.000	13.050	11.976	1,397,823
2021-12-01	13.200	13.300	13.150	13.250	12.160	983,214
2021-11-30	13.400	13.400	13.200	13.200	12.114	870,026
2021-11-29	13.200	13.400	13.100	13.250	12.160	1,603,742
2021-11-26	13.600	13.600	13.300	13.350	12.252	1,790,190
2021-11-25	13.600	13.750	13.550	13.550	12.435	1,759,424
2021-11-24	13.450	13.550	13.350	13.550	12.435	1,773,284
2021-11-23	13.500	13.500	13.300	13.350	12.252	1,547,729
2021-11-22	13.450	13.500	13.300	13.450	12.344	1,311,286
2021-11-19	13.550	13.650	13.350	13.350	12.252	1,861,992
2021-11-18	13.300	13.600	13.300	13.500	12.389	3,334,571
2021-11-17	13.400	13.400	13.300	13.300	12.206	1,867,661
2021-11-16	13.550	13.550	13.350	13.400	12.298	1,983,332
2021-11-15	13.550	13.800	13.400	13.450	12.344	4,048,175
2021-11-12	13.400	13.550	13.300	13.500	12.389	3,624,778

← NewerPage 20 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.