Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.010	8.010	7.910	7.940	7.940	2,614,120
2026-04-24	8.020	8.050	7.990	8.010	8.010	1,488,183
2026-04-23	8.080	8.080	8.000	8.020	8.020	2,077,356
2026-04-22	8.120	8.120	8.060	8.070	8.070	1,178,333
2026-04-21	8.110	8.160	8.100	8.130	8.130	1,062,699
2026-04-20	8.130	8.180	8.080	8.100	8.100	1,187,727
2026-04-17	8.250	8.260	8.110	8.130	8.130	1,239,041
2026-04-16	8.240	8.270	8.230	8.240	8.240	590,566
2026-04-15	8.240	8.270	8.210	8.220	8.220	737,391
2026-04-14	8.230	8.280	8.210	8.240	8.240	1,088,053
2026-04-13	8.240	8.250	8.190	8.220	8.220	1,509,648
2026-04-10	8.200	8.200	8.150	8.190	8.190	938,018
2026-04-09	8.180	8.210	8.130	8.160	8.160	829,472
2026-04-08	8.150	8.190	8.100	8.180	8.180	1,276,902
2026-04-07	8.100	8.100	8.030	8.060	8.060	597,811
2026-04-02	8.130	8.130	8.040	8.050	8.050	968,003
2026-04-01	8.110	8.120	8.060	8.110	8.110	429,884
2026-03-31	8.050	8.070	8.030	8.050	8.050	789,000
2026-03-30	8.040	8.100	8.030	8.070	8.070	680,120
2026-03-27	8.120	8.120	8.060	8.100	8.100	582,611
2026-03-26	8.160	8.180	8.120	8.120	8.120	390,053
2026-03-25	8.190	8.190	8.090	8.130	8.130	882,122
2026-03-24	8.090	8.100	8.050	8.100	8.100	690,314
2026-03-23	8.070	8.100	8.020	8.060	8.060	1,302,001
2026-03-20	8.140	8.280	8.140	8.160	8.160	1,060,712
2026-03-19	8.190	8.190	8.120	8.120	8.120	857,756
2026-03-18	8.200	8.230	8.180	8.200	8.200	478,974
2026-03-17	8.200	8.250	8.140	8.200	8.200	1,287,464
2026-03-16	8.170	8.250	8.150	8.200	8.200	1,350,291
2026-03-13	8.130	8.170	8.120	8.140	8.140	831,898
2026-03-12	8.150	8.220	8.150	8.180	8.180	925,937
2026-03-11	8.130	8.220	8.130	8.200	8.200	944,867
2026-03-10	8.130	8.190	8.110	8.130	8.130	589,897
2026-03-09	8.010	8.080	7.970	8.060	8.060	2,002,880
2026-03-06	8.100	8.270	8.080	8.270	8.270	1,347,792
2026-03-05	8.120	8.150	8.060	8.150	8.150	1,128,112
2026-03-04	8.170	8.170	8.000	8.010	8.010	3,148,507
2026-03-03	8.300	8.300	8.170	8.200	8.200	1,717,314
2026-03-02	8.320	8.320	8.210	8.260	8.260	986,845
2026-02-26	8.280	8.350	8.260	8.270	8.270	1,176,979
2026-02-25	8.270	8.290	8.230	8.270	8.270	1,065,978
2026-02-24	8.290	8.320	8.240	8.260	8.260	966,760
2026-02-23	8.290	8.340	8.230	8.250	8.250	1,616,366
2026-02-11	8.280	8.280	8.210	8.240	8.240	1,516,880
2026-02-10	8.250	8.280	8.210	8.250	8.250	821,144
2026-02-09	8.310	8.320	8.240	8.240	8.240	963,824
2026-02-06	8.360	8.360	8.230	8.260	8.260	1,309,538
2026-02-05	8.340	8.450	8.340	8.370	8.370	778,025
2026-02-04	8.370	8.440	8.330	8.400	8.400	702,835
2026-02-03	8.410	8.450	8.330	8.370	8.370	735,143
2026-02-02	8.450	8.450	8.310	8.380	8.380	1,068,237
2026-01-30	8.510	8.510	8.380	8.430	8.430	1,102,654
2026-01-29	8.490	8.550	8.450	8.510	8.510	1,288,243
2026-01-28	8.470	8.480	8.390	8.480	8.480	885,333
2026-01-27	8.460	8.550	8.390	8.420	8.420	1,238,753
2026-01-26	8.400	8.470	8.360	8.460	8.460	1,191,275
2026-01-23	8.510	8.520	8.380	8.400	8.400	876,133
2026-01-22	8.410	8.480	8.380	8.450	8.450	1,024,028
2026-01-21	8.450	8.450	8.360	8.390	8.390	1,490,845
2026-01-20	8.430	8.540	8.410	8.430	8.430	1,005,961

← NewerPage 3 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.