Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.080	9.120	9.020	9.050	9.050	509,493
2025-10-22	9.010	9.080	9.010	9.080	9.080	373,313
2025-10-21	9.070	9.080	9.020	9.030	9.030	601,769
2025-10-20	9.020	9.100	9.010	9.040	9.040	494,645
2025-10-17	9.040	9.100	9.000	9.030	9.030	665,547
2025-10-16	8.910	9.040	8.910	9.040	9.040	922,827
2025-10-15	9.060	9.070	8.840	8.840	8.840	3,268,349
2025-10-14	9.070	9.140	9.020	9.070	9.070	769,503
2025-10-13	9.120	9.120	9.020	9.050	9.050	640,618
2025-10-09	9.110	9.130	9.110	9.110	9.110	421,691
2025-10-08	9.120	9.120	9.070	9.110	9.110	589,000
2025-10-07	9.140	9.140	9.100	9.100	9.100	609,778
2025-10-03	9.100	9.130	9.070	9.130	9.130	468,527
2025-10-02	9.150	9.200	9.100	9.120	9.120	552,756
2025-10-01	9.150	9.160	9.090	9.120	9.120	545,428
2025-09-30	9.140	9.170	9.060	9.140	9.140	687,118
2025-09-29	9.140	9.140	9.140	9.140	9.140	0
2025-09-26	9.150	9.170	9.100	9.140	9.140	618,642
2025-09-25	9.100	9.190	9.100	9.140	9.140	608,567
2025-09-24	9.100	9.140	9.090	9.120	9.120	477,574
2025-09-23	9.130	9.140	9.080	9.090	9.090	888,667
2025-09-22	9.260	9.270	9.130	9.130	9.130	1,354,700
2025-09-19	9.190	9.260	9.150	9.260	9.260	667,438
2025-09-18	9.270	9.270	9.190	9.200	9.200	229,840
2025-09-17	9.240	9.270	9.200	9.200	9.200	289,392
2025-09-16	9.200	9.280	9.180	9.240	9.240	380,387
2025-09-15	9.170	9.280	9.140	9.200	9.200	388,553
2025-09-12	9.200	9.250	9.150	9.150	9.150	472,098
2025-09-11	9.210	9.210	9.120	9.150	9.150	836,478
2025-09-10	9.190	9.240	9.150	9.220	9.220	711,991
2025-09-09	9.240	9.260	9.190	9.190	9.190	713,261
2025-09-08	9.310	9.390	9.230	9.230	9.230	702,246
2025-09-05	9.630	9.630	9.310	9.330	9.330	1,154,129
2025-09-04	9.100	9.590	9.100	9.500	9.500	3,238,744
2025-09-03	9.090	9.110	9.080	9.090	9.090	445,232
2025-09-02	9.110	9.130	9.100	9.100	9.100	416,928
2025-09-01	9.130	9.150	9.080	9.110	9.110	800,039
2025-08-29	9.180	9.200	9.150	9.180	9.180	225,776
2025-08-28	9.180	9.190	9.140	9.150	9.150	538,860
2025-08-27	9.180	9.210	9.160	9.170	9.170	542,549
2025-08-26	9.200	9.240	9.150	9.210	9.210	814,091
2025-08-25	9.230	9.230	9.200	9.200	9.200	326,116
2025-08-22	9.200	9.260	9.170	9.210	9.210	641,616
2025-08-21	9.200	9.240	9.200	9.220	9.220	612,263
2025-08-20	9.190	9.210	9.110	9.200	9.200	954,000
2025-08-19	9.170	9.230	9.150	9.200	9.200	911,081
2025-08-18	9.170	9.300	9.170	9.170	9.170	803,976
2025-08-15	9.240	9.260	9.150	9.170	9.170	1,093,086
2025-08-14	9.200	9.240	9.180	9.190	9.190	284,786
2025-08-13	9.210	9.280	9.150	9.200	9.200	378,395
2025-08-12	9.320	9.320	9.160	9.210	9.210	474,579
2025-08-11	9.220	9.240	9.140	9.160	9.160	632,599
2025-08-08	9.190	9.280	9.190	9.220	9.220	340,830
2025-08-07	9.290	9.350	9.210	9.220	9.220	517,594
2025-08-06	9.160	9.310	9.160	9.270	9.270	473,129
2025-08-05	9.170	9.190	9.140	9.150	9.150	337,268
2025-08-04	9.060	9.220	9.060	9.150	9.150	362,400
2025-08-01	9.110	9.110	9.110	9.110	9.110	343,580
2025-07-31	9.210	9.210	9.080	9.110	9.110	966,162
2025-07-30	9.170	9.250	9.130	9.200	9.200	277,604

← NewerPage 5 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.