Prince Housing & Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.200 | 8.200 | 8.130 | 8.130 | 8.130 | 680,827 |
| 2026-10-16 | 8.200 | 8.240 | 8.190 | 8.200 | 8.200 | 591,131 |
| 2026-10-15 | 8.220 | 8.220 | 8.180 | 8.200 | 8.200 | 508,789 |
| 2026-10-14 | 8.200 | 8.220 | 8.150 | 8.200 | 8.200 | 1,482,414 |
| 2026-10-13 | 8.200 | 8.220 | 8.180 | 8.220 | 8.220 | 741,819 |
| 2026-10-12 | 8.250 | 8.270 | 8.200 | 8.230 | 8.230 | 634,544 |
| 2026-10-08 | 8.240 | 8.250 | 8.230 | 8.250 | 8.250 | 871,965 |
| 2026-10-07 | 8.250 | 8.270 | 8.230 | 8.250 | 8.250 | 454,046 |
| 2026-10-06 | 8.270 | 8.280 | 8.220 | 8.230 | 8.230 | 865,153 |
| 2026-10-05 | 8.280 | 8.290 | 8.250 | 8.250 | 8.250 | 848,318 |
| 2026-10-02 | 8.320 | 8.320 | 8.280 | 8.280 | 8.280 | 516,280 |
| 2026-10-01 | 8.340 | 8.340 | 8.290 | 8.320 | 8.320 | 412,223 |
| 2026-09-30 | 8.320 | 8.340 | 8.300 | 8.340 | 8.340 | 544,969 |
| 2026-09-29 | 8.390 | 8.390 | 8.320 | 8.320 | 8.320 | 615,113 |
| 2026-09-24 | 8.400 | 8.420 | 8.370 | 8.390 | 8.390 | 389,999 |
| 2026-09-23 | 8.440 | 8.440 | 8.390 | 8.400 | 8.400 | 571,102 |
| 2026-09-22 | 8.500 | 8.500 | 8.390 | 8.420 | 8.420 | 491,767 |
| 2026-09-21 | 8.450 | 8.480 | 8.390 | 8.440 | 8.440 | 642,878 |
| 2026-09-18 | 8.520 | 8.620 | 8.390 | 8.390 | 8.390 | 2,002,657 |
| 2026-09-17 | 8.310 | 8.420 | 8.310 | 8.390 | 8.390 | 465,234 |
| 2026-09-16 | 8.410 | 8.410 | 8.280 | 8.300 | 8.300 | 476,031 |
| 2026-09-15 | 8.400 | 8.400 | 8.330 | 8.370 | 8.370 | 477,998 |
| 2026-09-14 | 8.390 | 8.430 | 8.380 | 8.400 | 8.400 | 383,409 |
| 2026-09-11 | 8.440 | 8.460 | 8.400 | 8.450 | 8.450 | 527,992 |
| 2026-09-10 | 8.430 | 8.450 | 8.410 | 8.440 | 8.440 | 291,830 |
| 2026-09-09 | 8.450 | 8.510 | 8.450 | 8.490 | 8.490 | 532,377 |
| 2026-09-08 | 8.550 | 8.560 | 8.470 | 8.470 | 8.470 | 681,701 |
| 2026-09-07 | 8.490 | 8.520 | 8.410 | 8.520 | 8.520 | 1,271,101 |
| 2026-09-04 | 8.400 | 8.460 | 8.380 | 8.430 | 8.430 | 1,483,912 |
| 2026-09-03 | 8.330 | 8.380 | 8.300 | 8.340 | 8.340 | 382,493 |
| 2026-09-02 | 8.260 | 8.330 | 8.250 | 8.330 | 8.330 | 397,108 |
| 2026-09-01 | 8.250 | 8.380 | 8.250 | 8.300 | 8.300 | 404,136 |
| 2026-08-31 | 8.320 | 8.320 | 8.240 | 8.300 | 8.300 | 935,117 |
| 2026-08-28 | 8.360 | 8.360 | 8.310 | 8.320 | 8.320 | 501,507 |
| 2026-08-27 | 8.390 | 8.440 | 8.380 | 8.390 | 8.390 | 999,510 |
| 2026-08-26 | 8.320 | 8.390 | 8.300 | 8.380 | 8.380 | 605,584 |
| 2026-08-25 | 8.310 | 8.360 | 8.270 | 8.340 | 8.340 | 398,294 |
| 2026-08-24 | 8.340 | 8.360 | 8.270 | 8.310 | 8.310 | 387,310 |
| 2026-08-21 | 8.300 | 8.360 | 8.280 | 8.360 | 8.360 | 500,635 |
| 2026-08-20 | 8.250 | 8.310 | 8.230 | 8.300 | 8.300 | 478,033 |
| 2026-08-19 | 8.220 | 8.230 | 8.150 | 8.200 | 8.200 | 892,911 |
| 2026-08-18 | 8.250 | 8.290 | 8.210 | 8.220 | 8.220 | 584,073 |
| 2026-08-17 | 8.240 | 8.290 | 8.220 | 8.290 | 8.290 | 424,756 |
| 2026-08-14 | 8.380 | 8.380 | 8.240 | 8.250 | 8.250 | 1,546,062 |
| 2026-08-13 | 8.340 | 8.410 | 8.240 | 8.400 | 8.400 | 1,694,675 |
| 2026-08-12 | 8.230 | 8.340 | 8.230 | 8.290 | 8.290 | 645,180 |
| 2026-08-11 | 8.320 | 8.330 | 8.200 | 8.250 | 8.250 | 1,004,372 |
| 2026-08-10 | 8.350 | 8.360 | 8.320 | 8.350 | 8.350 | 852,967 |
| 2026-08-07 | 8.260 | 8.360 | 8.260 | 8.350 | 8.350 | 640,323 |
| 2026-08-06 | 8.280 | 8.400 | 8.220 | 8.300 | 8.300 | 1,595,500 |
| 2026-08-05 | 8.460 | 8.500 | 8.330 | 8.330 | 8.330 | 1,964,115 |
| 2026-08-04 | 8.350 | 8.500 | 8.320 | 8.500 | 8.500 | 2,114,187 |
| 2026-08-03 | 8.550 | 8.580 | 8.290 | 8.500 | 8.500 | 2,530,501 |
| 2026-07-31 | 8.220 | 8.620 | 8.220 | 8.600 | 8.600 | 8,528,813 |
| 2026-07-30 | 8.140 | 8.290 | 8.120 | 8.220 | 8.220 | 2,135,100 |
| 2026-07-29 | 8.450 | 8.460 | 8.320 | 8.430 | 8.130 | 2,993,839 |
| 2026-07-28 | 8.510 | 8.510 | 8.380 | 8.420 | 8.120 | 1,751,157 |
| 2026-07-27 | 8.550 | 8.570 | 8.500 | 8.530 | 8.226 | 1,047,949 |
| 2026-07-24 | 8.500 | 8.540 | 8.470 | 8.540 | 8.236 | 1,269,216 |
| 2026-07-23 | 8.470 | 8.550 | 8.440 | 8.510 | 8.510 | 1,448,337 |
Page 1 of 21 · 1,219 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.