Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	9.230	9.250	9.120	9.160	9.160	521,646
2025-07-28	9.270	9.280	9.200	9.230	9.230	372,922
2025-07-25	9.260	9.310	9.250	9.270	9.270	238,380
2025-07-24	9.410	9.410	9.270	9.290	9.290	496,328
2025-07-23	9.500	9.620	9.400	9.610	9.310	851,321
2025-07-22	9.530	9.570	9.420	9.450	9.155	776,771
2025-07-21	9.550	9.580	9.470	9.540	9.242	606,525
2025-07-18	9.440	9.530	9.440	9.530	9.233	459,824
2025-07-17	9.400	9.470	9.400	9.420	9.420	545,308
2025-07-16	9.320	9.430	9.310	9.400	9.400	360,326
2025-07-15	9.290	9.400	9.290	9.400	9.400	266,823
2025-07-14	9.400	9.410	9.320	9.350	9.350	289,880
2025-07-11	9.300	9.400	9.300	9.380	9.380	387,047
2025-07-10	9.270	9.330	9.260	9.290	9.290	185,103
2025-07-09	9.360	9.400	9.320	9.320	9.320	172,200
2025-07-08	9.440	9.440	9.300	9.360	9.360	496,519
2025-07-07	9.350	9.450	9.330	9.450	9.450	264,995
2025-07-04	9.400	9.430	9.330	9.420	9.420	419,453
2025-07-03	9.360	9.440	9.350	9.420	9.420	360,524
2025-07-02	9.440	9.440	9.370	9.370	9.370	240,736
2025-07-01	9.310	9.510	9.310	9.440	9.440	927,736
2025-06-30	9.370	9.370	9.260	9.270	9.270	551,236
2025-06-27	9.270	9.370	9.240	9.360	9.360	742,529
2025-06-26	9.230	9.340	9.220	9.270	9.270	768,728
2025-06-25	9.200	9.260	9.150	9.160	9.160	354,220
2025-06-24	9.120	9.200	9.120	9.200	9.200	634,223
2025-06-23	9.050	9.070	8.960	9.040	9.040	555,127
2025-06-20	9.130	9.160	9.020	9.160	9.160	855,840
2025-06-19	9.250	9.280	9.160	9.160	9.160	561,000
2025-06-18	9.290	9.390	9.260	9.350	9.350	552,726
2025-06-17	9.270	9.320	9.210	9.280	9.280	367,117
2025-06-16	9.270	9.300	9.070	9.300	9.300	667,286
2025-06-13	9.310	9.350	9.260	9.270	9.270	892,001
2025-06-12	9.470	9.480	9.360	9.410	9.410	212,006
2025-06-11	9.420	9.480	9.360	9.480	9.480	470,506
2025-06-10	9.380	9.600	9.380	9.480	9.480	621,388
2025-06-09	9.520	9.560	9.360	9.380	9.380	500,225
2025-06-06	9.360	9.520	9.360	9.520	9.520	417,323
2025-06-05	9.400	9.420	9.280	9.360	9.360	573,000
2025-06-04	9.360	9.480	9.330	9.400	9.400	445,124
2025-06-03	9.320	9.400	9.240	9.270	9.270	421,503
2025-06-02	9.500	9.500	9.270	9.310	9.310	989,745
2025-05-29	9.680	9.720	9.520	9.590	9.590	1,154,299
2025-05-28	9.760	9.760	9.620	9.640	9.640	479,936
2025-05-27	9.880	9.910	9.730	9.740	9.740	649,473
2025-05-26	9.780	9.880	9.740	9.870	9.870	777,100
2025-05-23	9.650	9.880	9.650	9.750	9.750	652,459
2025-05-22	9.760	9.760	9.630	9.700	9.700	744,667
2025-05-21	9.750	9.830	9.700	9.820	9.820	522,123
2025-05-20	9.720	9.750	9.650	9.750	9.750	400,540
2025-05-19	9.720	9.780	9.600	9.670	9.670	669,290
2025-05-16	9.630	9.810	9.630	9.740	9.740	1,101,204
2025-05-15	9.820	9.820	9.590	9.630	9.630	1,110,614
2025-05-14	9.820	9.860	9.720	9.820	9.820	712,624
2025-05-13	9.810	9.900	9.720	9.740	9.740	699,095
2025-05-12	9.930	9.930	9.750	9.800	9.800	1,169,160
2025-05-09	9.880	9.920	9.850	9.920	9.920	886,069
2025-05-08	9.900	9.900	9.830	9.900	9.900	556,908
2025-05-07	9.920	9.920	9.770	9.870	9.870	1,185,100
2025-05-06	9.830	9.990	9.780	9.920	9.920	1,680,065

← NewerPage 6 of 21 · 1,220 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.