Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	9.450	9.850	9.450	9.790	9.790	2,642,130
2025-05-02	9.190	9.470	9.150	9.380	9.380	1,599,760
2025-04-30	9.170	9.230	9.100	9.110	9.110	984,463
2025-04-29	9.140	9.230	9.130	9.220	9.220	706,184
2025-04-28	9.120	9.140	9.100	9.110	9.110	449,644
2025-04-25	9.100	9.130	9.050	9.060	9.060	763,717
2025-04-24	9.060	9.130	9.000	9.040	9.040	529,537
2025-04-23	8.980	9.080	8.980	9.070	9.070	569,928
2025-04-22	8.960	9.000	8.860	8.900	8.900	571,916
2025-04-21	9.060	9.070	8.940	8.940	8.940	745,788
2025-04-18	9.130	9.130	9.030	9.090	9.090	518,836
2025-04-17	9.060	9.150	8.980	9.070	9.070	583,161
2025-04-16	9.240	9.240	9.050	9.060	9.060	1,330,836
2025-04-15	9.040	9.270	9.040	9.260	9.260	1,030,226
2025-04-14	9.110	9.210	9.030	9.050	9.050	1,523,126
2025-04-11	9.060	9.180	8.770	9.050	9.050	1,518,261
2025-04-10	9.200	9.210	9.030	9.210	9.210	1,724,989
2025-04-09	8.880	8.900	8.330	8.380	8.380	4,298,100
2025-04-08	8.910	9.110	8.570	8.880	8.880	6,343,726
2025-04-07	9.140	9.360	9.140	9.140	9.140	2,857,234
2025-04-02	10.050	10.150	10.000	10.150	10.150	764,981
2025-04-01	10.050	10.200	10.000	10.100	10.100	1,307,645
2025-03-31	10.150	10.150	10.000	10.050	10.050	1,955,858
2025-03-28	10.400	10.450	10.200	10.300	10.300	1,586,860
2025-03-27	10.400	10.500	10.350	10.450	10.450	774,808
2025-03-26	10.600	10.600	10.400	10.400	10.400	625,273
2025-03-25	10.650	10.700	10.500	10.550	10.550	1,023,081
2025-03-24	10.450	10.650	10.450	10.600	10.600	1,193,811
2025-03-21	10.400	10.550	10.350	10.450	10.450	1,425,060
2025-03-20	10.350	10.450	10.350	10.450	10.450	739,159
2025-03-19	10.350	10.400	10.250	10.350	10.350	792,490
2025-03-18	10.400	10.450	10.350	10.350	10.350	530,598
2025-03-17	10.250	10.400	10.250	10.400	10.400	849,998
2025-03-14	10.250	10.300	10.150	10.250	10.250	601,914
2025-03-13	10.250	10.300	10.150	10.150	10.150	788,686
2025-03-12	10.250	10.300	10.200	10.250	10.250	656,877
2025-03-11	10.250	10.250	10.100	10.250	10.250	1,675,303
2025-03-10	10.250	10.350	10.200	10.350	10.350	1,129,619
2025-03-07	10.250	10.300	10.200	10.250	10.250	671,209
2025-03-06	10.350	10.400	10.150	10.300	10.300	1,322,479
2025-03-05	10.300	10.400	10.250	10.350	10.350	1,657,046
2025-03-04	10.350	10.400	10.200	10.350	10.350	1,062,677
2025-03-03	10.350	10.450	10.300	10.450	10.450	855,740
2025-02-27	10.350	10.450	10.300	10.300	10.300	1,215,704
2025-02-26	10.400	10.500	10.300	10.400	10.400	1,109,897
2025-02-25	10.350	10.450	10.300	10.450	10.450	670,824
2025-02-24	10.450	10.450	10.350	10.450	10.450	275,865
2025-02-21	10.400	10.500	10.300	10.450	10.450	2,014,023
2025-02-20	10.250	10.400	10.250	10.400	10.400	775,997
2025-02-19	10.350	10.400	10.250	10.250	10.250	609,942
2025-02-18	10.350	10.400	10.250	10.350	10.350	513,320
2025-02-17	10.400	10.400	10.300	10.350	10.350	503,930
2025-02-14	10.350	10.400	10.250	10.350	10.350	702,842
2025-02-13	10.200	10.350	10.200	10.350	10.350	961,812
2025-02-12	10.050	10.200	10.050	10.150	10.150	533,851
2025-02-11	10.200	10.250	10.050	10.050	10.050	619,780
2025-02-10	10.100	10.200	10.050	10.150	10.150	625,216
2025-02-07	10.250	10.400	10.150	10.150	10.150	1,023,121
2025-02-06	10.100	10.350	10.100	10.350	10.350	900,822
2025-02-05	10.200	10.250	10.100	10.100	10.100	687,247

← NewerPage 7 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.