Prince Housing & Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.400	10.400	10.300	10.400	10.400	740,915
2024-10-29	10.500	10.500	10.300	10.350	10.350	1,020,103
2024-10-28	10.400	10.550	10.400	10.450	10.450	859,101
2024-10-25	10.400	10.450	10.350	10.400	10.400	485,736
2024-10-24	10.450	10.450	10.300	10.350	10.350	1,862,566
2024-10-23	10.500	10.550	10.450	10.450	10.450	1,396,541
2024-10-22	10.650	10.650	10.500	10.500	10.500	829,863
2024-10-21	10.750	10.750	10.600	10.600	10.600	645,950
2024-10-18	10.650	10.750	10.600	10.700	10.700	806,415
2024-10-17	10.700	10.750	10.600	10.700	10.700	1,747,452
2024-10-16	10.500	10.750	10.450	10.750	10.750	3,890,844
2024-10-15	10.600	10.600	10.500	10.550	10.550	1,020,461
2024-10-14	10.600	10.600	10.450	10.600	10.600	958,890
2024-10-11	10.550	10.650	10.500	10.550	10.550	584,890
2024-10-09	10.600	10.700	10.500	10.550	10.550	1,120,737
2024-10-08	10.850	10.850	10.550	10.600	10.600	1,489,504
2024-10-07	10.650	10.850	10.650	10.850	10.850	852,759
2024-10-04	10.650	10.700	10.550	10.650	10.650	1,140,599
2024-10-01	10.800	10.850	10.650	10.650	10.650	1,106,085
2024-09-30	10.800	10.850	10.700	10.850	10.850	754,401
2024-09-27	10.700	10.900	10.650	10.800	10.800	1,657,761
2024-09-26	10.750	10.800	10.600	10.600	10.600	1,201,694
2024-09-25	10.550	10.750	10.550	10.700	10.700	889,013
2024-09-24	10.650	10.700	10.500	10.550	10.550	1,278,517
2024-09-23	10.650	10.750	10.550	10.600	10.600	1,342,609
2024-09-20	10.850	10.850	10.550	10.650	10.650	4,296,872
2024-09-19	10.950	10.950	10.800	10.900	10.900	2,047,850
2024-09-18	10.950	11.050	10.900	10.950	10.950	944,985
2024-09-16	10.950	11.000	10.850	10.900	10.900	906,814
2024-09-13	10.750	10.900	10.750	10.850	10.850	793,628
2024-09-12	10.850	10.850	10.700	10.750	10.750	902,402
2024-09-11	10.750	10.850	10.700	10.750	10.750	559,515
2024-09-10	10.750	10.900	10.650	10.750	10.750	2,128,992
2024-09-09	10.650	10.850	10.550	10.800	10.800	1,654,776
2024-09-06	10.850	10.900	10.650	10.900	10.900	915,861
2024-09-05	10.900	10.950	10.750	10.800	10.800	1,673,497
2024-09-04	10.950	11.000	10.600	10.750	10.750	3,423,262
2024-09-03	11.200	11.300	11.100	11.200	11.200	1,002,995
2024-09-02	11.450	11.450	11.200	11.250	11.250	1,343,964
2024-08-30	11.200	11.400	11.200	11.400	11.400	1,421,129
2024-08-29	11.200	11.250	11.100	11.200	11.200	784,380
2024-08-28	11.250	11.350	11.200	11.200	11.200	739,034
2024-08-27	11.150	11.300	11.150	11.300	11.300	871,949
2024-08-26	11.250	11.350	11.150	11.250	11.250	934,530
2024-08-23	11.200	11.250	11.050	11.150	11.150	1,766,677
2024-08-22	11.350	11.350	11.100	11.300	11.300	2,272,127
2024-08-21	11.400	11.450	11.300	11.400	11.400	1,430,805
2024-08-20	11.650	11.650	11.350	11.400	11.400	3,128,766
2024-08-19	11.600	11.750	11.450	11.650	11.650	1,904,141
2024-08-16	11.600	11.800	11.500	11.500	11.500	2,138,845
2024-08-15	11.550	11.650	11.450	11.500	11.500	1,900,631
2024-08-14	11.500	11.650	11.450	11.500	11.500	1,406,926
2024-08-13	11.450	11.550	11.300	11.500	11.500	1,898,254
2024-08-12	11.450	11.800	11.450	11.450	11.450	2,181,935
2024-08-09	11.300	11.550	11.250	11.350	11.350	3,288,236
2024-08-08	11.000	11.250	10.900	11.150	11.150	2,288,338
2024-08-07	10.850	11.400	10.750	11.200	11.200	3,952,016
2024-08-06	11.250	11.400	10.550	10.950	10.950	7,916,195
2024-08-05	12.250	12.250	11.250	11.250	11.250	7,993,925
2024-08-02	12.800	13.050	12.400	12.500	12.500	6,681,785

← NewerPage 9 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.