Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	45.250	45.550	44.400	44.450	44.069	185,180
2023-10-30	45.100	45.600	45.000	45.000	44.615	235,000
2023-10-27	44.450	45.300	44.450	44.950	44.565	164,500
2023-10-26	45.200	45.200	44.200	44.200	43.822	294,220
2023-10-25	45.750	46.300	45.350	45.350	44.962	332,760
2023-10-24	43.900	45.650	43.900	45.650	45.259	486,920
2023-10-23	43.100	44.300	43.100	43.900	43.524	222,780
2023-10-20	43.900	43.900	42.850	43.500	43.128	351,560
2023-10-19	43.550	44.300	43.500	44.250	43.871	245,340
2023-10-18	44.700	44.700	43.500	43.600	43.227	421,120
2023-10-17	45.150	45.650	44.700	44.700	44.317	356,260
2023-10-16	45.000	45.350	44.750	45.000	44.615	249,100
2023-10-13	45.450	45.550	45.000	45.050	44.664	307,380
2023-10-12	44.050	45.800	44.050	45.500	45.110	544,260
2023-10-11	44.850	45.000	44.000	44.000	43.623	474,700
2023-10-06	45.150	45.350	44.600	44.600	44.218	230,300
2023-10-05	45.500	45.750	44.800	44.850	44.466	284,820
2023-10-04	44.000	45.050	43.900	45.000	44.615	325,240
2023-10-03	46.000	46.450	45.550	45.650	45.259	347,800
2023-10-02	46.100	46.350	45.800	46.300	45.904	385,400
2023-09-28	45.350	45.800	45.350	45.750	45.358	212,440
2023-09-27	45.550	45.550	45.050	45.550	45.160	372,240
2023-09-26	47.250	47.300	45.550	45.550	45.160	385,400
2023-09-25	46.000	46.550	45.900	46.050	45.656	283,880
2023-09-22	45.100	46.500	44.850	46.450	46.052	365,660
2023-09-21	46.900	46.900	45.150	45.600	45.210	670,220
2023-09-20	48.500	48.850	46.600	46.650	46.251	1,276,520
2023-09-19	50.100	50.500	48.400	48.500	48.085	1,031,180
2023-09-18	49.150	50.500	49.050	50.100	49.671	818,740
2023-09-15	49.100	49.600	48.700	49.150	48.729	551,780
2023-09-14	48.800	49.400	48.800	49.350	48.927	437,100
2023-09-13	48.950	49.400	48.300	48.700	48.283	544,260
2023-09-12	48.600	49.100	48.000	48.700	48.283	715,340
2023-09-11	50.100	50.100	48.100	48.100	47.688	1,008,620
2023-09-08	50.500	50.500	49.250	49.750	49.324	918,380
2023-09-07	51.100	52.200	49.950	50.200	49.770	2,027,580
2023-09-06	52.500	52.500	50.800	51.100	50.662	1,725,840
2023-09-05	52.200	53.700	51.000	52.100	51.654	4,577,800
2023-09-04	52.900	55.500	51.300	51.800	51.356	12,596,940
2023-09-01	47.250	51.900	47.150	51.100	50.662	7,925,140
2023-08-31	46.900	47.350	46.350	47.250	46.845	814,980
2023-08-30	46.500	47.000	46.400	46.500	46.102	903,340
2023-08-29	45.800	47.000	45.250	46.150	45.755	960,680
2023-08-28	45.900	48.000	44.400	45.550	45.160	3,121,740
2023-08-25	43.750	46.800	43.700	45.050	44.664	2,039,800
2023-08-24	44.450	44.450	43.400	43.750	43.375	547,080
2023-08-23	44.050	44.400	44.000	44.300	43.921	534,860
2023-08-22	43.800	44.350	43.350	43.800	43.425	778,320
2023-08-21	43.800	43.800	43.050	43.600	43.227	647,660
2023-08-18	43.900	44.450	43.300	43.850	43.474	1,211,660
2023-08-17	42.750	43.950	42.550	43.700	43.326	1,161,840
2023-08-16	42.600	42.950	42.100	42.750	42.384	523,580
2023-08-15	41.550	42.800	41.550	42.250	41.888	732,260
2023-08-14	41.700	42.250	41.150	41.400	41.046	512,300
2023-08-11	40.900	42.000	40.550	41.400	41.046	532,040
2023-08-10	41.000	41.000	40.200	40.500	40.153	253,800
2023-08-09	40.550	41.100	40.550	40.800	40.451	193,640
2023-08-08	41.100	41.100	40.550	40.900	40.550	271,660
2023-08-07	40.250	40.700	40.100	40.700	40.352	189,880
2023-08-04	39.800	40.500	39.450	40.250	39.905	152,280

← NewerPage 13 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.