Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.430	8.540	8.410	8.430	8.430	1,005,961
2026-01-19	8.390	8.510	8.380	8.450	8.450	1,663,695
2026-01-16	8.520	8.550	8.420	8.420	8.420	1,519,721
2026-01-15	8.610	8.610	8.490	8.520	8.520	1,528,867
2026-01-14	8.600	8.650	8.550	8.560	8.560	1,873,788
2026-01-13	8.600	8.600	8.510	8.550	8.550	1,355,402
2026-01-12	8.600	8.600	8.450	8.540	8.540	1,236,768
2026-01-09	8.610	8.660	8.500	8.530	8.530	1,525,237
2026-01-08	8.460	8.660	8.440	8.550	8.550	3,770,606
2026-01-07	8.390	8.680	8.390	8.450	8.450	3,407,177
2026-01-06	8.180	8.180	8.090	8.110	8.110	960,814
2026-01-05	8.120	8.130	8.080	8.110	8.110	1,136,048
2026-01-02	8.190	8.240	8.120	8.120	8.120	1,093,245
2025-12-31	8.200	8.250	8.180	8.190	8.190	862,872
2025-12-30	8.210	8.260	8.130	8.250	8.250	1,087,053
2025-12-29	8.230	8.270	8.180	8.210	8.210	551,337
2025-12-26	8.200	8.240	8.160	8.230	8.230	813,349
2025-12-24	8.170	8.330	8.170	8.190	8.190	1,124,201
2025-12-23	8.210	8.220	8.160	8.170	8.170	576,884
2025-12-22	8.220	8.220	8.160	8.220	8.220	556,507
2025-12-19	8.110	8.290	8.110	8.220	8.220	1,192,683
2025-12-18	8.140	8.150	8.100	8.110	8.110	791,272
2025-12-17	8.130	8.190	8.090	8.110	8.110	759,126
2025-12-16	8.100	8.140	8.080	8.090	8.090	757,808
2025-12-15	8.090	8.200	8.050	8.130	8.130	918,789
2025-12-12	8.120	8.220	8.100	8.100	8.100	1,128,571
2025-12-11	8.080	8.120	8.040	8.070	8.070	1,043,981
2025-12-10	8.120	8.150	8.050	8.050	8.050	766,016
2025-12-09	8.080	8.140	8.030	8.090	8.090	1,444,719
2025-12-08	8.200	8.220	8.080	8.080	8.080	1,419,207
2025-12-05	8.260	8.260	8.160	8.190	8.190	1,571,342
2025-12-04	8.310	8.370	8.260	8.320	8.320	753,935
2025-12-03	8.280	8.370	8.270	8.310	8.310	1,415,198
2025-12-02	8.220	8.330	8.220	8.270	8.270	1,341,266
2025-12-01	8.240	8.310	8.200	8.220	8.220	1,015,251
2025-11-28	8.290	8.310	8.230	8.280	8.280	1,669,415
2025-11-27	8.370	8.420	8.310	8.320	8.320	808,970
2025-11-26	8.280	8.410	8.280	8.400	8.400	1,786,916
2025-11-25	8.050	8.260	8.040	8.260	8.260	7,519,072
2025-11-24	8.120	8.330	7.940	7.940	7.940	30,543,604
2025-11-21	8.210	8.210	8.050	8.050	8.050	4,681,015
2025-11-20	8.240	8.310	8.200	8.210	8.210	2,589,122
2025-11-19	8.340	8.360	8.210	8.230	8.230	2,715,240
2025-11-18	8.500	8.500	8.330	8.370	8.370	2,759,239
2025-11-17	8.660	8.670	8.510	8.520	8.520	3,052,930
2025-11-14	8.740	8.760	8.680	8.720	8.720	1,248,669
2025-11-13	8.790	8.790	8.740	8.760	8.760	1,177,024
2025-11-12	8.760	8.810	8.710	8.790	8.790	1,348,802
2025-11-11	8.800	8.820	8.750	8.760	8.760	1,646,910
2025-11-10	8.940	8.940	8.800	8.800	8.800	1,165,893
2025-11-07	8.950	8.950	8.760	8.900	8.900	1,493,260
2025-11-06	8.940	8.950	8.880	8.950	8.950	1,932,376
2025-11-05	8.920	8.970	8.850	8.930	8.930	1,176,501
2025-11-04	8.920	9.000	8.920	8.970	8.970	867,561
2025-11-03	8.920	8.980	8.910	8.910	8.910	609,607
2025-10-31	9.010	9.040	8.920	8.920	8.920	1,351,885
2025-10-30	9.010	9.060	9.000	9.000	9.000	904,066
2025-10-29	9.020	9.050	9.010	9.010	9.010	633,555
2025-10-28	9.080	9.100	9.010	9.030	9.030	411,044
2025-10-27	9.090	9.100	9.030	9.050	9.050	733,835

← NewerPage 4 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.