Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	44.350	44.650	44.300	44.600	44.218	213,380
2024-04-30	44.750	44.900	44.300	44.650	44.268	420,180
2024-04-29	43.600	44.300	43.600	44.150	43.772	273,540
2024-04-26	43.350	43.650	43.300	43.500	43.128	164,500
2024-04-25	43.500	43.500	43.250	43.300	42.929	80,840
2024-04-24	43.050	43.850	43.050	43.650	43.276	185,180
2024-04-23	42.700	43.250	42.700	42.950	42.582	155,100
2024-04-22	43.150	43.400	42.500	42.500	42.136	293,280
2024-04-19	43.500	43.750	42.000	42.950	42.582	514,180
2024-04-18	43.600	44.000	43.450	43.850	43.474	235,940
2024-04-17	43.350	44.000	43.350	43.700	43.326	253,800
2024-04-16	45.050	45.050	43.150	43.400	43.028	700,300
2024-04-15	45.950	45.950	45.200	45.300	44.912	371,300
2024-04-12	46.000	46.550	46.000	46.050	45.656	293,280
2024-04-11	46.600	46.600	45.850	45.950	45.557	463,420
2024-04-10	47.150	47.450	46.550	46.600	46.201	544,260
2024-04-09	47.450	47.800	47.050	47.100	46.697	628,860
2024-04-08	47.000	48.250	47.000	47.200	46.796	1,483,320
2024-04-03	46.900	47.350	46.500	46.650	46.251	460,600
2024-04-02	47.900	47.900	47.000	47.300	46.895	1,278,400
2024-04-01	45.550	47.950	45.550	47.750	47.341	3,182,840
2024-03-29	45.600	46.800	45.350	45.350	44.962	784,900
2024-03-28	44.800	46.000	44.800	45.300	44.912	624,160
2024-03-27	44.850	44.950	44.700	44.850	44.466	172,960
2024-03-26	45.750	45.750	44.500	44.850	44.466	402,320
2024-03-25	44.900	44.900	44.900	44.900	44.516	0
2024-03-22	45.100	45.100	44.700	44.900	44.516	277,300
2024-03-21	45.300	45.450	45.000	45.100	44.714	306,440
2024-03-20	44.800	44.800	44.800	44.800	44.416	0
2024-03-19	44.750	45.300	44.550	44.800	44.416	304,560
2024-03-18	44.300	44.700	44.000	44.650	44.268	308,320
2024-03-15	44.750	44.750	44.150	44.150	43.772	297,980
2024-03-14	44.650	45.450	44.150	44.650	44.268	596,900
2024-03-13	45.400	45.500	44.300	44.450	44.069	478,460
2024-03-12	45.000	45.700	44.950	45.300	44.912	266,960
2024-03-11	44.800	45.100	44.600	44.800	44.416	334,640
2024-03-08	45.650	45.800	44.350	44.650	44.268	732,260
2024-03-07	46.550	46.550	45.400	45.400	45.011	778,320
2024-03-06	46.350	47.000	46.350	46.500	46.102	656,120
2024-03-05	46.250	46.600	45.500	46.100	45.705	794,300
2024-03-04	46.850	46.850	45.900	46.000	45.606	511,360
2024-03-01	47.100	47.200	46.300	46.500	46.102	491,620
2024-02-29	45.750	47.350	45.750	46.700	46.300	1,076,300
2024-02-27	45.800	46.500	45.000	45.350	44.962	479,400
2024-02-26	45.700	45.850	45.300	45.700	45.309	341,220
2024-02-23	46.750	46.750	45.700	45.700	45.309	530,160
2024-02-22	46.400	46.600	46.100	46.600	46.201	359,080
2024-02-21	46.500	46.800	46.250	46.300	45.904	369,420
2024-02-20	46.900	47.250	46.050	46.400	46.003	611,940
2024-02-19	46.750	46.800	46.400	46.800	46.399	440,860
2024-02-16	45.800	46.650	45.550	46.500	46.102	398,560
2024-02-15	45.050	45.900	44.800	45.750	45.358	472,820
2024-02-05	45.500	45.500	44.600	44.600	44.218	328,060
2024-02-02	46.000	46.000	45.300	45.300	44.912	278,240
2024-02-01	45.450	46.200	45.450	45.500	45.110	259,440
2024-01-31	46.300	46.300	45.550	45.600	45.210	241,580
2024-01-30	46.500	47.000	46.050	46.050	45.656	288,580
2024-01-29	45.700	46.150	45.500	46.150	45.755	212,440
2024-01-26	46.350	46.450	45.700	45.700	45.309	431,460
2024-01-25	47.550	47.550	46.500	46.500	46.102	391,040

← NewerPage 11 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.