Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	39.100	39.200	38.100	38.300	36.887	539,560
2023-02-03	40.300	40.300	39.000	39.050	37.610	1,168,420
2023-02-02	38.550	39.350	38.200	38.900	37.465	1,284,980
2023-02-01	36.450	38.700	36.400	38.400	36.984	1,512,460
2023-01-31	34.700	36.500	34.700	36.300	34.961	517,000
2023-01-30	34.550	34.800	34.350	34.450	33.179	261,320
2023-01-17	34.150	34.300	34.050	34.050	32.794	147,580
2023-01-16	34.350	34.600	34.100	34.150	32.890	109,040
2023-01-13	35.050	35.100	34.100	34.250	32.987	149,460
2023-01-12	35.400	35.450	34.900	34.900	33.613	147,580
2023-01-11	35.100	35.250	34.600	35.200	33.902	238,760
2023-01-10	35.200	35.300	34.650	34.650	33.372	123,140
2023-01-09	35.150	35.300	35.050	35.200	33.902	255,680
2023-01-06	34.100	35.050	34.100	34.700	33.420	177,660
2023-01-05	34.450	34.850	34.000	34.100	32.842	135,360
2023-01-04	34.300	34.900	34.200	34.400	33.131	138,180
2023-01-03	34.100	34.700	33.700	34.550	33.276	188,940
2022-12-30	33.800	34.450	33.800	34.100	32.842	78,020
2022-12-29	33.700	34.300	33.150	34.000	32.746	173,900
2022-12-28	34.200	34.800	33.750	33.900	32.650	185,180
2022-12-27	34.200	34.550	34.200	34.450	33.179	44,180
2022-12-26	34.500	34.500	34.000	34.200	32.938	109,040
2022-12-23	34.500	34.700	34.200	34.450	33.179	139,120
2022-12-22	35.250	35.700	35.000	35.000	33.709	249,100
2022-12-21	34.050	35.800	33.850	34.850	33.565	536,740
2022-12-20	35.050	35.450	33.850	33.850	32.601	216,200
2022-12-19	35.050	35.450	34.800	35.050	33.757	160,740
2022-12-16	36.000	36.000	35.150	35.250	33.950	220,900
2022-12-15	36.600	36.850	35.750	36.000	34.672	308,320
2022-12-14	35.150	36.450	35.050	36.400	35.057	368,480
2022-12-13	36.100	36.100	35.100	35.100	33.805	177,660
2022-12-12	36.000	36.000	35.000	35.500	34.191	315,840
2022-12-09	35.900	36.700	35.400	35.700	34.383	247,220
2022-12-08	36.500	37.750	34.600	35.400	34.094	611,940
2022-12-07	36.100	37.400	35.000	35.900	34.576	433,340
2022-12-06	37.300	37.300	35.700	35.700	34.383	334,640
2022-12-05	37.500	37.750	37.100	37.350	35.972	345,920
2022-12-02	36.400	37.100	36.400	37.050	35.683	315,840
2022-12-01	36.000	37.500	36.000	36.800	35.443	549,900
2022-11-30	35.200	35.650	35.000	35.550	34.239	142,880
2022-11-29	34.800	35.000	34.100	35.000	33.709	121,260
2022-11-28	34.550	34.650	34.300	34.400	33.131	91,180
2022-11-25	34.950	35.250	34.500	34.600	33.324	188,940
2022-11-24	35.200	35.200	34.700	34.950	33.661	98,700
2022-11-23	35.650	35.650	35.050	35.100	33.805	188,000
2022-11-22	35.100	35.550	34.750	35.450	34.142	201,160
2022-11-21	35.700	35.700	34.650	35.100	33.805	241,580
2022-11-18	35.300	35.350	34.600	34.650	33.372	180,480
2022-11-17	34.300	35.400	34.300	35.300	33.998	389,160
2022-11-16	34.800	34.950	34.200	34.400	33.131	342,160
2022-11-15	34.450	34.900	34.400	34.800	33.516	383,520
2022-11-14	33.850	34.300	33.700	34.250	32.987	245,340
2022-11-11	34.300	34.850	33.800	33.800	32.553	335,580
2022-11-10	34.250	34.250	33.600	33.700	32.457	141,000
2022-11-09	33.400	34.450	33.300	34.000	32.746	447,440
2022-11-08	34.100	34.450	33.300	33.300	32.072	435,220
2022-11-07	32.900	33.950	32.900	33.950	32.698	359,080
2022-11-04	33.000	33.000	32.300	32.800	31.590	149,460
2022-11-03	32.500	33.000	32.450	32.950	31.735	257,560
2022-11-02	31.500	33.000	31.500	32.950	31.735	698,420

← NewerPage 16 of 21 · 1,219 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.