Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	31.300	31.700	31.000	31.450	30.290	632,620
2022-10-31	31.200	32.400	30.850	31.000	29.856	801,820
2022-10-28	31.500	31.500	30.500	30.700	29.568	160,740
2022-10-27	31.650	31.700	31.400	31.650	30.483	208,680
2022-10-26	31.100	31.500	30.900	31.000	29.856	133,480
2022-10-25	31.600	31.750	30.900	31.000	29.856	166,380
2022-10-24	31.850	32.400	31.500	31.600	30.434	165,440
2022-10-21	31.350	31.900	31.300	31.400	30.242	99,640
2022-10-20	32.000	32.200	31.150	31.500	30.338	153,220
2022-10-19	32.800	33.150	32.050	32.200	31.012	198,340
2022-10-18	33.100	33.150	32.250	32.500	31.301	240,640
2022-10-17	32.100	32.800	30.800	32.800	31.590	359,080
2022-10-14	32.800	33.250	32.600	32.800	31.590	415,480
2022-10-13	34.300	34.300	32.000	32.100	30.916	249,100
2022-10-12	34.250	34.400	33.250	33.850	32.601	188,000
2022-10-11	35.500	35.500	34.400	34.450	33.179	250,040
2022-10-07	36.100	36.600	36.100	36.100	34.768	156,980
2022-10-06	36.550	36.800	36.250	36.450	35.105	121,260
2022-10-05	37.250	37.500	36.500	36.550	35.202	209,620
2022-10-04	36.550	37.250	36.400	36.700	35.346	159,800
2022-10-03	35.600	36.250	35.300	36.000	34.672	136,300
2022-09-30	35.400	36.000	35.050	36.000	34.672	212,440
2022-09-29	35.500	36.650	35.250	36.300	34.961	251,920
2022-09-28	37.100	37.200	35.250	35.350	34.046	294,220
2022-09-27	37.550	37.600	36.850	37.300	35.924	270,720
2022-09-26	38.800	38.800	37.050	37.550	36.165	364,720
2022-09-23	39.500	40.100	38.650	39.100	37.658	180,480
2022-09-22	39.300	39.500	38.900	39.250	37.802	130,660
2022-09-21	40.000	40.000	39.250	39.300	37.850	163,560
2022-09-20	40.350	40.350	40.050	40.050	38.573	92,120
2022-09-19	41.000	41.000	40.050	40.050	38.573	164,500
2022-09-16	41.100	41.250	40.700	40.700	39.199	155,100
2022-09-15	41.900	42.500	41.450	41.450	39.921	247,220
2022-09-14	40.750	41.950	40.750	41.800	40.258	259,440
2022-09-13	41.650	42.150	41.600	41.600	40.065	457,780
2022-09-12	40.450	41.800	40.300	41.500	39.969	435,220
2022-09-08	38.900	40.300	38.500	40.200	38.717	329,000
2022-09-07	38.800	39.200	38.350	38.800	37.369	121,260
2022-09-06	39.800	40.150	38.650	39.150	37.706	161,680
2022-09-05	41.600	41.600	39.800	39.800	38.332	270,720
2022-09-02	41.050	41.800	41.000	41.000	39.488	275,420
2022-09-01	41.350	41.350	40.300	40.900	39.391	163,560
2022-08-31	40.800	41.750	40.800	41.450	39.921	207,740
2022-08-30	40.350	40.850	40.200	40.750	39.247	108,100
2022-08-29	40.000	40.200	39.750	40.000	38.525	184,240
2022-08-26	41.450	42.200	41.400	41.400	39.873	391,980
2022-08-25	40.250	40.900	40.250	40.900	39.391	154,160
2022-08-24	40.500	40.600	40.000	40.150	38.669	94,000
2022-08-23	40.150	40.500	39.550	40.450	38.958	179,540
2022-08-22	41.350	41.350	40.450	40.500	39.006	180,480
2022-08-19	41.700	42.250	41.550	41.550	40.017	475,640
2022-08-18	40.850	41.500	40.550	41.500	39.969	290,460
2022-08-17	40.950	41.200	40.750	41.100	39.584	464,360
2022-08-16	39.500	40.400	39.400	40.350	38.862	462,480
2022-08-15	39.700	40.000	39.300	39.500	38.043	299,860
2022-08-12	39.000	39.500	38.950	39.500	38.043	321,480
2022-08-11	39.000	39.400	38.850	39.250	37.802	176,720
2022-08-10	37.850	38.800	37.850	38.700	37.272	138,180
2022-08-09	38.000	38.050	37.700	37.950	36.550	96,820
2022-08-08	37.500	38.100	37.500	38.050	36.646	46,060

← NewerPage 17 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.