Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	37.800	38.300	37.800	38.200	36.791	101,520
2022-08-04	37.700	38.150	36.550	37.300	35.924	157,920
2022-08-03	38.450	38.450	37.650	37.650	36.261	278,240
2022-08-02	39.400	39.450	38.300	38.450	37.032	136,300
2022-08-01	39.500	39.750	39.200	39.600	38.139	109,040
2022-07-29	39.650	39.850	39.300	39.500	38.043	108,100
2022-07-28	39.600	39.650	39.050	39.100	37.658	123,140
2022-07-27	39.000	39.450	38.950	39.300	37.850	113,740
2022-07-26	40.100	40.350	39.200	39.200	37.754	188,940
2022-07-25	40.400	40.500	39.850	40.400	38.910	93,060
2022-07-22	40.700	41.000	40.200	40.400	38.910	201,160
2022-07-21	39.500	40.800	39.500	40.700	39.199	352,500
2022-07-20	39.650	40.150	39.350	39.500	38.043	304,560
2022-07-19	39.200	39.650	38.850	39.150	37.706	213,380
2022-07-18	38.900	39.450	38.850	39.250	37.802	322,420
2022-07-15	38.400	38.800	37.650	38.450	37.032	380,700
2022-07-14	36.600	37.850	35.800	37.700	36.309	545,200
2022-07-13	37.200	37.250	36.500	36.600	35.250	480,340
2022-07-12	37.000	37.050	35.400	36.350	35.009	407,020
2022-07-11	40.000	40.000	38.450	38.650	35.289	903,340
2022-07-08	40.600	42.900	40.500	41.400	37.800	574,340
2022-07-07	39.450	40.250	39.000	40.150	36.659	149,460
2022-07-06	40.050	40.400	39.000	39.150	35.746	270,720
2022-07-05	39.200	40.450	39.050	40.400	36.887	532,040
2022-07-04	37.800	39.450	37.800	38.250	34.924	419,240
2022-07-01	39.650	40.300	37.500	37.650	34.376	751,060
2022-06-30	41.550	41.550	39.700	39.700	36.248	413,600
2022-06-29	42.100	42.150	41.500	41.550	37.937	151,340
2022-06-28	43.100	43.100	42.100	42.350	38.667	151,340
2022-06-27	42.650	43.550	42.650	43.350	39.580	223,720
2022-06-24	41.950	42.500	41.900	42.300	38.622	119,380
2022-06-23	41.800	42.600	41.200	41.600	37.983	274,480
2022-06-22	43.800	43.800	41.750	41.800	38.165	278,240
2022-06-21	42.000	43.700	42.000	43.700	39.900	341,220
2022-06-20	43.900	44.200	42.000	42.000	38.348	519,820
2022-06-17	44.400	44.400	43.000	43.750	39.946	508,540
2022-06-16	46.100	46.450	44.800	45.000	41.087	389,160
2022-06-15	45.800	46.200	45.350	45.800	41.817	175,780
2022-06-14	46.500	46.700	45.100	45.800	41.817	451,200
2022-06-13	48.000	48.000	46.500	46.600	42.548	481,280
2022-06-10	49.050	49.400	48.850	48.950	44.693	135,360
2022-06-09	49.550	49.550	49.350	49.450	45.150	85,540
2022-06-08	49.900	50.000	49.550	49.550	45.241	199,280
2022-06-07	50.800	50.800	49.900	50.000	45.652	162,620
2022-06-06	50.000	50.900	50.000	50.500	46.109	161,680
2022-06-02	50.200	50.600	50.000	50.300	45.926	147,580
2022-06-01	49.800	50.400	49.800	50.300	45.926	229,360
2022-05-31	50.000	50.000	49.500	49.800	45.469	135,360
2022-05-30	49.000	50.100	49.000	49.850	45.515	442,740
2022-05-27	48.400	48.800	48.350	48.500	44.283	133,480
2022-05-26	47.950	48.400	47.950	48.050	43.872	159,800
2022-05-25	48.050	48.050	47.200	48.050	43.872	203,040
2022-05-24	48.800	48.800	47.600	47.600	43.461	186,120
2022-05-23	49.150	49.350	48.600	48.700	44.465	113,740
2022-05-20	49.500	49.550	49.100	49.150	44.876	96,820
2022-05-19	49.000	49.150	48.450	49.000	44.739	94,940
2022-05-18	49.800	50.200	49.400	49.450	45.150	177,660
2022-05-17	48.000	49.300	48.000	49.250	44.967	282,940
2022-05-16	48.900	49.000	48.000	48.000	43.826	163,560
2022-05-13	47.550	48.050	47.500	48.000	43.826	182,360

← NewerPage 18 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.