Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	177.00	177.00	175.00	175.00	185.80	256,056
2026-07-17	195.00	195.00	194.00	194.00	205.97	709,075
2026-07-16	228.00	233.50	213.00	215.50	228.80	7,826,296
2026-07-15	246.50	246.50	228.50	231.50	245.79	7,480,628
2026-07-14	240.50	257.00	224.00	239.00	253.75	16,510,773
2026-07-13	277.00	277.00	247.50	247.50	262.78	9,099,847
2026-07-10	258.50	258.50	258.50	258.50	274.45	0
2026-07-09	276.00	295.00	266.50	275.00	291.97	10,258,168
2026-07-08	291.50	291.50	264.00	273.00	287.94	10,687,627
2026-07-07	310.00	322.00	284.00	284.00	299.54	9,461,598
2026-07-06	358.50	362.50	315.50	315.50	332.76	15,076,453
2026-07-03	308.00	350.50	290.00	350.50	369.68	22,733,188
2026-07-02	330.00	348.00	314.00	319.00	336.45	16,177,511
2026-07-01	334.50	341.50	334.50	341.50	360.19	2,742,904
2026-06-30	294.00	310.50	294.00	310.50	327.49	1,066,882
2026-06-29	276.00	286.00	267.00	282.50	297.96	807,969
2026-06-26	297.50	297.50	276.00	276.00	291.10	1,505,582
2026-06-25	306.50	313.00	295.00	306.50	323.27	730,160
2026-06-24	284.00	305.00	278.00	305.00	321.69	863,868
2026-06-23	298.00	298.00	285.00	285.00	300.59	1,545,518
2026-06-22	303.00	310.00	295.00	305.50	322.22	1,433,478
2026-06-18	307.50	318.00	302.00	316.00	333.29	2,455,190
2026-06-17	282.00	302.50	282.00	300.50	316.94	2,496,461
2026-06-16	309.50	311.00	287.00	287.00	302.70	30,690,467
2026-06-15	298.00	304.00	294.50	304.00	320.63	7,169,439
2026-06-12	276.50	276.50	267.00	276.50	291.63	19,062,972
2026-06-11	249.00	251.50	209.00	251.50	265.26	36,227,419
2026-06-10	244.00	253.00	229.00	229.00	241.53	2,823,357
2026-06-09	223.50	230.00	215.00	230.00	242.58	1,211,127
2026-06-08	201.50	210.00	201.50	209.50	220.96	651,430
2026-06-05	215.00	230.00	200.00	223.50	235.73	828,992
2026-06-04	225.00	225.00	215.00	215.50	227.29	804,216
2026-06-03	227.00	233.00	220.50	230.50	243.11	926,599
2026-06-02	225.00	231.50	214.50	231.50	244.17	1,619,472
2026-06-01	237.00	256.50	237.00	237.00	249.97	1,247,815
2026-05-29	227.00	237.00	213.50	237.00	249.97	1,127,002
2026-05-28	218.50	240.00	214.50	219.50	231.51	1,889,886
2026-05-27	230.00	240.00	224.50	226.00	238.37	1,384,461
2026-05-26	212.00	228.00	200.00	224.00	236.26	1,568,563
2026-05-25	211.50	211.50	211.50	211.50	223.07	645,632
2026-05-22	182.50	192.50	182.50	192.50	203.03	1,728,018
2026-05-21	173.00	175.00	173.00	175.00	184.58	962,374
2026-05-20	164.00	173.00	153.50	159.50	168.23	3,066,040
2026-05-19	166.00	166.00	157.00	160.50	169.28	1,893,786
2026-05-18	162.50	169.00	162.50	166.00	175.08	1,635,653
2026-05-15	172.00	175.00	155.00	155.00	163.48	2,746,345
2026-05-14	171.00	174.00	165.00	172.00	181.41	3,142,678
2026-05-13	141.00	159.00	141.00	159.00	167.70	3,124,268
2026-05-12	134.00	147.00	130.00	147.00	155.04	6,422,466
2026-05-11	120.00	134.00	115.50	134.00	141.33	27,195,781
2026-05-08	122.00	122.00	118.00	122.00	128.68	15,379,800
2026-05-07	111.00	111.00	111.00	111.00	117.07	3,273,476
2026-05-06	94.000	101.00	90.300	101.00	106.53	33,947,410
2026-05-05	91.000	93.400	90.400	92.200	97.245	4,219,452
2026-05-04	86.600	90.000	86.200	90.000	94.925	3,186,107
2026-04-30	86.200	88.400	84.000	85.700	90.389	2,955,808
2026-04-29	84.400	85.100	81.400	84.000	88.596	2,047,103
2026-04-28	78.000	84.500	78.000	82.700	87.225	2,441,696
2026-04-27	77.500	77.500	73.700	77.400	81.635	1,719,746
2026-04-24	84.500	84.500	75.100	76.200	80.369	3,579,896

← NewerPage 2 of 21 · 1,217 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.