Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	10.200	10.250	10.100	10.100	10.100	423,453
2025-02-03	10.100	10.400	10.050	10.200	10.200	1,538,343
2025-01-22	10.200	10.250	10.100	10.150	10.150	938,348
2025-01-21	10.200	10.200	10.100	10.200	10.200	394,652
2025-01-20	10.200	10.200	10.050	10.200	10.200	553,719
2025-01-17	10.050	10.200	10.000	10.150	10.150	615,670
2025-01-16	10.100	10.100	10.000	10.000	10.000	577,254
2025-01-15	9.970	10.050	9.910	10.000	10.000	673,613
2025-01-14	9.810	10.000	9.810	9.950	9.950	932,174
2025-01-13	9.810	9.830	9.600	9.810	9.810	2,122,420
2025-01-10	10.050	10.050	9.820	9.860	9.860	3,369,910
2025-01-09	10.200	10.200	10.050	10.050	10.050	912,572
2025-01-08	10.200	10.200	10.100	10.200	10.200	601,320
2025-01-07	10.350	10.350	10.100	10.150	10.150	897,817
2025-01-06	10.200	10.300	10.150	10.250	10.250	663,997
2025-01-03	10.200	10.250	10.100	10.150	10.150	600,836
2025-01-02	10.150	10.250	10.100	10.200	10.200	1,061,353
2024-12-31	10.250	10.250	10.150	10.250	10.250	1,068,521
2024-12-30	10.300	10.450	10.250	10.300	10.300	688,780
2024-12-27	10.350	10.400	10.250	10.350	10.350	596,997
2024-12-26	10.400	10.500	10.350	10.400	10.400	344,128
2024-12-25	10.450	10.450	10.400	10.400	10.400	259,803
2024-12-24	10.300	10.450	10.300	10.350	10.350	708,988
2024-12-23	10.200	10.350	10.150	10.350	10.350	1,662,508
2024-12-20	10.300	10.350	10.100	10.100	10.100	2,550,718
2024-12-19	10.400	10.400	10.300	10.300	10.300	1,180,007
2024-12-18	10.400	10.500	10.350	10.500	10.500	852,616
2024-12-17	10.450	10.550	10.400	10.500	10.500	709,376
2024-12-16	10.500	10.600	10.400	10.450	10.450	790,379
2024-12-13	10.650	10.700	10.450	10.500	10.500	1,694,767
2024-12-12	10.750	10.800	10.650	10.650	10.650	383,484
2024-12-11	10.800	10.850	10.700	10.750	10.750	438,286
2024-12-10	10.900	11.000	10.750	10.800	10.800	702,550
2024-12-09	10.900	10.950	10.850	10.900	10.900	596,323
2024-12-06	10.800	10.950	10.800	10.900	10.900	1,320,275
2024-12-05	10.800	10.850	10.750	10.800	10.800	724,946
2024-12-04	10.800	10.850	10.650	10.750	10.750	742,497
2024-12-03	10.700	10.800	10.650	10.800	10.800	561,069
2024-12-02	10.800	10.850	10.650	10.700	10.700	523,698
2024-11-29	10.650	10.850	10.600	10.800	10.800	486,379
2024-11-28	10.800	10.850	10.650	10.750	10.750	730,259
2024-11-27	11.000	11.000	10.800	10.800	10.800	854,082
2024-11-26	10.900	11.000	10.850	11.000	11.000	620,182
2024-11-25	10.800	10.900	10.800	10.900	10.900	1,468,267
2024-11-22	10.700	10.850	10.650	10.750	10.750	1,583,300
2024-11-21	10.650	10.700	10.550	10.700	10.700	462,268
2024-11-20	10.600	10.650	10.550	10.650	10.650	430,952
2024-11-19	10.650	10.700	10.550	10.650	10.650	562,205
2024-11-18	10.650	10.650	10.550	10.600	10.600	419,698
2024-11-15	10.400	10.700	10.400	10.650	10.650	806,009
2024-11-14	10.500	10.600	10.400	10.400	10.400	880,101
2024-11-13	10.550	10.650	10.450	10.500	10.500	1,842,406
2024-11-12	10.650	10.700	10.550	10.650	10.650	1,147,429
2024-11-11	10.650	10.800	10.550	10.750	10.750	1,372,650
2024-11-08	10.500	10.700	10.500	10.600	10.600	1,249,557
2024-11-07	10.400	10.550	10.400	10.500	10.500	1,326,097
2024-11-06	10.450	10.500	10.400	10.500	10.500	416,429
2024-11-05	10.500	10.550	10.450	10.450	10.450	255,146
2024-11-04	10.500	10.550	10.400	10.500	10.500	414,968
2024-11-01	10.300	10.550	10.250	10.550	10.550	1,848,191

← NewerPage 8 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.