Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	47.700	48.100	47.100	47.100	46.697	705,940
2024-01-23	46.700	47.650	46.700	47.300	46.895	592,200
2024-01-22	46.950	47.000	46.450	46.450	46.052	435,220
2024-01-19	47.300	48.000	46.800	46.850	46.449	1,438,200
2024-01-18	46.500	47.600	44.850	47.600	47.192	2,044,500
2024-01-17	46.400	48.250	46.250	46.500	46.102	2,533,300
2024-01-16	46.300	46.500	45.700	45.800	45.408	274,480
2024-01-15	45.500	46.850	45.350	46.700	46.300	404,229
2024-01-12	45.800	45.800	45.300	45.350	44.962	250,980
2024-01-11	46.150	46.150	45.300	45.800	45.408	264,140
2024-01-10	45.700	46.100	45.600	45.650	45.259	203,980
2024-01-09	46.500	46.750	45.100	45.850	45.457	553,660
2024-01-08	47.350	47.350	46.200	46.250	45.854	771,740
2024-01-05	46.950	47.250	46.600	46.750	46.350	295,160
2024-01-04	47.500	48.200	46.900	46.900	46.498	548,960
2024-01-03	48.250	48.250	47.400	47.600	47.192	702,180
2024-01-02	49.000	49.400	48.500	48.600	48.184	325,240
2023-12-29	49.350	49.350	48.700	48.750	48.333	376,000
2023-12-28	49.750	49.750	48.900	49.200	48.779	431,460
2023-12-27	49.350	49.800	48.950	49.050	48.630	384,460
2023-12-26	48.850	49.200	48.700	48.950	48.531	248,160
2023-12-25	49.000	49.300	48.550	48.650	48.233	308,320
2023-12-22	49.750	49.750	48.850	48.900	48.481	442,740
2023-12-21	49.450	49.850	49.100	49.300	48.878	329,000
2023-12-20	49.900	50.200	49.350	49.450	49.027	454,020
2023-12-19	50.700	51.000	49.000	49.450	49.027	1,733,360
2023-12-18	51.700	51.800	50.500	50.600	50.167	749,180
2023-12-15	52.700	52.900	51.600	52.000	51.555	1,946,740
2023-12-14	51.400	53.000	51.200	52.600	52.150	2,225,920
2023-12-13	51.200	51.300	50.500	50.800	50.365	604,420
2023-12-12	52.200	52.500	50.700	50.800	50.365	815,920
2023-12-11	51.900	53.100	51.600	51.800	51.356	1,112,020
2023-12-08	52.400	52.700	51.200	51.700	51.257	1,002,980
2023-12-07	52.400	53.900	51.700	51.900	51.456	1,936,400
2023-12-06	52.200	52.400	51.700	51.900	51.456	1,011,440
2023-12-05	52.600	53.100	51.700	52.100	51.654	1,478,620
2023-12-04	54.300	55.000	53.000	53.000	52.546	2,350,940
2023-12-01	54.100	54.800	53.500	54.600	54.132	2,190,200
2023-11-30	55.000	55.900	53.900	54.500	54.033	5,246,140
2023-11-29	53.700	56.400	53.500	54.800	54.331	15,106,740
2023-11-28	49.100	52.700	49.100	52.500	52.050	7,122,380
2023-11-27	49.250	49.950	48.050	49.000	48.580	2,729,760
2023-11-24	46.900	50.500	46.900	48.550	48.134	5,721,780
2023-11-23	47.200	47.500	46.750	46.900	46.498	626,040
2023-11-22	46.750	47.150	46.550	47.150	46.746	604,420
2023-11-21	46.350	47.000	46.350	46.700	46.300	526,400
2023-11-20	46.000	46.350	45.900	46.100	45.705	410,780
2023-11-17	45.750	46.350	45.700	46.050	45.656	438,040
2023-11-16	45.800	46.050	45.550	45.750	45.358	345,920
2023-11-15	45.600	46.000	45.500	45.600	45.210	501,020
2023-11-14	45.800	45.900	45.050	45.350	44.962	602,540
2023-11-13	46.950	47.000	45.700	45.750	45.358	532,040
2023-11-10	46.850	47.000	46.200	46.350	45.953	527,340
2023-11-09	48.600	48.600	47.050	47.300	46.895	812,160
2023-11-08	48.200	49.200	48.200	48.300	47.886	1,271,820
2023-11-07	48.650	49.700	48.050	48.050	47.639	1,861,200
2023-11-06	48.700	48.850	47.650	48.400	47.986	1,608,340
2023-11-03	47.500	48.450	47.100	48.100	47.688	2,749,500
2023-11-02	46.900	48.100	45.450	46.850	46.449	3,303,160
2023-11-01	45.100	48.500	45.100	45.750	45.358	4,407,660

← NewerPage 12 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.