Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	48.500	49.650	48.150	49.650	50.384	384,460
2024-07-29	50.900	51.100	48.750	48.750	49.471	900,520
2024-07-26	50.000	50.700	48.800	50.300	51.044	682,440
2024-07-23	51.500	52.200	50.900	51.200	51.957	1,048,100
2024-07-22	52.200	52.700	50.600	50.900	51.653	1,232,340
2024-07-19	56.200	56.400	52.300	52.400	53.175	2,809,660
2024-07-18	56.500	57.200	55.600	56.100	56.929	2,623,540
2024-07-17	58.100	59.300	57.500	57.800	58.655	12,914,660
2024-07-16	56.000	57.200	54.700	57.000	57.843	10,372,900
2024-07-15	54.500	54.500	53.000	53.500	54.291	752,940
2024-07-12	55.000	55.200	53.800	53.900	54.697	1,776,600
2024-07-11	52.100	56.100	51.600	55.300	56.118	4,464,060
2024-07-10	51.300	52.100	51.200	51.600	52.363	720,040
2024-07-09	52.600	53.200	51.200	52.400	51.951	1,179,700
2024-07-08	54.200	54.400	52.100	52.600	52.150	1,363,940
2024-07-05	53.100	54.500	52.900	54.200	53.736	2,856,660
2024-07-04	53.000	53.400	52.500	53.200	52.744	913,680
2024-07-03	52.400	53.900	52.400	52.900	52.447	1,641,240
2024-07-02	53.400	53.900	52.000	52.100	51.654	1,243,620
2024-07-01	54.600	54.600	53.400	53.400	52.943	1,261,480
2024-06-28	53.600	55.000	53.200	54.900	54.430	2,063,300
2024-06-27	54.400	54.500	52.600	53.000	52.546	2,185,500
2024-06-26	55.100	56.300	54.100	54.300	53.835	3,141,480
2024-06-25	56.700	57.500	54.400	55.100	54.628	8,790,880
2024-06-24	54.000	58.400	53.200	56.600	56.115	17,426,660
2024-06-21	52.000	54.000	51.200	54.000	53.538	9,948,960
2024-06-20	49.100	51.000	49.100	51.000	50.563	1,430,680
2024-06-19	50.200	50.200	49.000	49.050	48.630	628,860
2024-06-18	50.600	50.700	49.600	49.850	49.423	765,160
2024-06-17	49.850	50.500	49.250	50.000	49.572	889,240
2024-06-14	49.650	51.600	49.500	49.750	49.324	2,839,740
2024-06-13	49.100	49.200	48.650	49.050	48.630	532,980
2024-06-12	48.350	48.700	48.200	48.650	48.233	349,680
2024-06-11	49.500	49.550	48.350	48.450	48.035	400,440
2024-06-07	48.950	49.950	48.950	49.300	48.878	693,720
2024-06-06	49.500	49.500	48.300	48.350	47.936	595,020
2024-06-05	49.800	49.850	48.950	49.100	48.680	401,380
2024-06-04	49.350	50.000	49.300	49.450	49.027	696,540
2024-06-03	50.300	50.400	49.600	49.800	49.374	936,240
2024-05-31	48.550	51.300	48.550	49.200	48.779	3,010,820
2024-05-30	48.550	48.800	48.000	48.300	47.886	507,600
2024-05-29	49.500	49.500	48.450	48.750	48.333	711,580
2024-05-28	49.100	49.750	48.900	49.000	48.580	1,754,980
2024-05-27	48.050	49.250	48.050	48.250	47.837	1,556,640
2024-05-24	46.300	47.650	46.300	47.500	47.093	410,780
2024-05-23	47.600	47.700	46.500	46.500	46.102	401,380
2024-05-22	47.150	47.700	47.150	47.450	47.044	543,320
2024-05-21	46.800	47.250	46.400	47.150	46.746	392,920
2024-05-20	46.850	47.250	46.500	46.750	46.350	420,180
2024-05-17	46.650	47.150	46.600	46.600	46.201	400,440
2024-05-16	46.500	46.850	46.350	46.650	46.251	278,240
2024-05-15	47.000	47.000	46.250	46.250	45.854	362,840
2024-05-14	46.400	47.000	46.400	46.550	46.151	284,820
2024-05-13	47.150	47.150	46.200	46.300	45.904	495,380
2024-05-10	47.250	47.650	46.550	46.850	46.449	560,240
2024-05-09	48.000	48.400	47.150	47.200	46.796	757,640
2024-05-08	47.950	48.500	47.600	47.850	47.440	860,100
2024-05-07	48.050	48.150	47.050	47.800	47.391	1,618,680
2024-05-06	51.400	52.000	47.900	48.050	47.639	10,416,140
2024-05-03	47.550	49.050	47.100	49.050	48.630	3,867,160

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.5640 TWD
2026-07-09	1.8000 TWD
2025-07-10	1.4065 TWD
2024-07-10	1.2056 TWD
2023-07-20	1.2056 TWD
2022-07-12	2.0093 TWD
2021-07-28	2.0093 TWD
2020-07-14	1.8000 TWD
2019-07-10	4.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.