Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	47.300	48.350	46.650	46.800	42.730	262,260
2022-05-11	48.100	48.350	47.450	47.500	43.370	204,920
2022-05-10	47.450	48.200	45.200	48.000	43.826	294,220
2022-05-09	49.150	49.150	48.000	48.000	43.826	373,180
2022-05-06	49.950	49.950	49.500	49.550	45.241	168,260
2022-05-05	50.900	51.100	50.200	50.300	45.926	297,980
2022-05-04	50.500	50.600	50.100	50.100	45.743	196,460
2022-05-03	50.700	50.700	50.100	50.400	46.017	67,680
2022-04-29	51.500	51.800	50.400	50.700	46.291	363,780
2022-04-28	49.100	50.400	49.100	50.400	46.017	178,600
2022-04-27	48.500	49.200	48.350	49.100	44.830	384,460
2022-04-26	50.600	50.600	50.000	50.100	45.743	229,360
2022-04-25	51.100	51.200	50.000	50.300	45.926	297,040
2022-04-22	51.600	52.300	51.400	52.100	47.569	211,500
2022-04-21	51.700	52.300	51.700	51.800	47.296	222,780
2022-04-20	51.400	51.700	51.200	51.500	47.022	177,660
2022-04-19	51.100	51.700	51.100	51.300	46.839	193,640
2022-04-18	51.000	51.200	50.500	50.600	46.200	313,020
2022-04-15	51.500	51.800	51.100	51.200	46.748	229,360
2022-04-14	52.200	52.300	51.600	51.800	47.296	179,540
2022-04-13	52.000	52.100	51.700	52.000	47.478	195,520
2022-04-12	51.900	52.300	51.200	51.300	46.839	366,600
2022-04-11	53.800	53.900	52.100	52.100	47.569	459,660
2022-04-08	54.300	54.300	53.700	53.800	49.122	206,800
2022-04-07	55.000	55.500	53.500	53.500	48.848	288,580
2022-04-06	55.300	55.300	54.800	55.100	50.309	209,620
2022-04-01	55.000	55.400	55.000	55.300	50.491	131,600
2022-03-31	56.200	56.300	55.500	55.500	50.674	284,820
2022-03-30	56.100	56.700	56.100	56.400	51.496	361,900
2022-03-29	55.600	56.100	55.600	55.800	50.948	229,360
2022-03-28	55.300	55.500	55.000	55.500	50.674	188,000
2022-03-25	56.100	56.200	55.600	55.600	50.765	321,480
2022-03-24	55.600	56.000	55.500	55.900	51.039	182,360
2022-03-23	56.000	56.300	55.800	56.100	51.222	336,520
2022-03-22	55.400	55.800	55.300	55.400	50.583	275,420
2022-03-21	55.200	55.600	55.000	55.400	50.583	301,740
2022-03-18	54.500	55.000	54.300	54.900	50.126	206,800
2022-03-17	54.100	55.200	54.100	54.800	50.035	526,400
2022-03-16	53.600	53.900	53.000	53.400	48.756	302,680
2022-03-15	54.300	54.300	53.100	53.400	48.756	265,080
2022-03-14	54.400	54.700	54.200	54.300	49.578	138,180
2022-03-11	54.400	54.600	54.200	54.300	49.578	142,880
2022-03-10	54.800	55.100	54.600	54.800	50.035	289,520
2022-03-09	54.000	54.500	53.600	53.900	49.213	337,460
2022-03-08	54.300	55.300	53.000	53.400	48.756	532,040
2022-03-07	56.200	56.200	54.700	55.100	50.309	469,060
2022-03-04	57.100	57.300	56.400	56.700	51.769	301,740
2022-03-03	57.900	57.900	57.200	57.400	52.409	314,900
2022-03-02	56.600	57.300	56.600	57.300	52.317	167,320
2022-03-01	56.400	57.400	56.400	57.100	52.135	387,280
2022-02-25	56.100	56.400	55.700	55.900	51.039	299,860
2022-02-24	56.800	57.200	55.400	55.600	50.765	752,000
2022-02-23	56.500	58.100	56.500	57.200	52.226	796,180
2022-02-22	58.300	58.300	56.400	56.800	51.861	634,500
2022-02-21	57.500	58.500	57.300	58.300	53.230	328,060
2022-02-18	57.600	58.200	57.300	57.900	52.865	274,480
2022-02-17	58.800	59.300	57.300	57.600	52.591	1,148,680
2022-02-16	57.200	58.500	56.900	57.900	52.865	530,160
2022-02-15	56.100	57.100	56.100	56.500	51.587	215,260
2022-02-14	56.600	56.600	56.000	56.600	51.678	288,580

← NewerPage 19 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.