Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	57.600	57.800	57.100	57.400	52.409	164,500
2022-02-10	57.800	58.100	57.100	57.800	52.774	349,680
2022-02-09	57.500	57.800	57.200	57.800	52.774	333,700
2022-02-08	56.300	57.400	56.300	57.200	52.226	291,400
2022-02-07	55.900	56.400	55.200	56.300	51.404	231,240
2022-01-26	54.300	55.300	54.300	55.000	50.217	341,220
2022-01-25	55.400	55.400	54.300	54.300	49.578	407,960
2022-01-24	56.200	56.200	54.400	55.400	50.583	434,280
2022-01-21	56.500	56.800	56.100	56.100	51.222	344,040
2022-01-20	56.800	57.300	56.400	57.100	52.135	253,800
2022-01-19	56.800	57.300	56.700	56.900	51.952	296,100
2022-01-18	57.800	58.500	57.200	57.400	52.409	890,180
2022-01-17	55.800	57.200	55.700	57.200	52.226	355,320
2022-01-14	56.800	56.800	55.200	55.800	50.948	741,660
2022-01-13	57.000	57.100	56.300	56.800	51.861	400,440
2022-01-12	57.700	57.900	56.100	56.500	51.587	972,900
2022-01-11	58.400	58.500	57.200	57.400	52.409	1,005,800
2022-01-10	58.800	59.400	58.200	58.400	53.322	1,282,160
2022-01-07	62.300	62.300	59.000	59.200	54.052	1,953,320
2022-01-06	62.400	62.700	61.500	61.700	56.335	1,804,800
2022-01-05	65.000	65.000	63.200	63.800	58.252	2,995,780
2022-01-04	63.000	65.200	61.500	65.000	59.348	8,057,680
2022-01-03	61.100	62.700	60.800	62.000	56.609	1,927,940
2021-12-30	60.900	61.200	60.600	60.700	55.422	532,040
2021-12-29	60.800	60.900	60.200	60.600	55.330	265,080
2021-12-28	61.400	61.500	60.600	60.600	55.330	376,000
2021-12-27	60.300	61.000	60.000	60.800	55.513	550,840
2021-12-24	61.000	61.000	60.000	60.000	54.783	398,560
2021-12-23	60.800	61.100	60.500	60.500	55.239	408,900
2021-12-22	60.600	60.800	60.300	60.400	55.148	408,900
2021-12-21	59.200	60.300	59.200	60.300	55.056	353,440
2021-12-20	59.300	59.700	59.000	59.200	54.052	243,460
2021-12-17	59.600	60.200	59.000	59.200	54.052	376,940
2021-12-16	60.000	60.200	59.700	59.800	54.600	371,300
2021-12-15	58.800	60.400	58.800	59.600	54.417	454,020
2021-12-14	60.100	60.100	58.700	58.800	53.687	589,380
2021-12-13	60.400	60.500	59.900	60.200	54.965	365,660
2021-12-10	60.700	60.700	59.800	59.800	54.600	460,600
2021-12-09	60.700	61.000	60.300	60.700	55.422	478,460
2021-12-08	61.700	61.900	60.500	60.500	55.239	686,200
2021-12-07	62.200	62.200	60.700	61.200	55.878	735,080
2021-12-06	62.400	62.700	61.800	61.900	56.517	548,960
2021-12-03	62.200	62.700	62.000	62.200	56.791	511,360
2021-12-02	62.800	63.400	61.600	61.800	56.426	1,094,160
2021-12-01	61.100	63.100	61.100	62.800	57.339	994,520
2021-11-30	61.800	63.100	61.500	61.600	56.243	1,143,980
2021-11-29	60.200	61.800	59.400	61.300	55.970	1,361,120
2021-11-26	63.200	64.000	61.100	61.100	55.787	1,628,080
2021-11-25	63.400	64.200	62.900	63.000	57.522	1,477,680
2021-11-24	62.100	64.400	62.000	63.500	57.978	2,098,080
2021-11-23	63.700	64.500	62.700	63.000	57.522	4,891,760
2021-11-22	62.800	63.400	62.200	62.900	57.430	2,275,740
2021-11-19	63.500	63.700	62.000	62.800	57.339	2,742,920
2021-11-18	61.500	63.300	61.200	63.000	57.522	6,337,480
2021-11-17	59.900	61.900	59.500	61.100	55.787	3,208,220
2021-11-16	59.200	60.500	59.100	59.500	54.326	1,562,280
2021-11-15	58.500	59.800	58.200	59.100	53.961	1,254,900
2021-11-12	59.300	59.300	57.900	57.900	52.865	713,460
2021-11-11	58.400	59.300	57.800	58.600	53.504	830,020
2021-11-10	57.900	58.900	57.600	58.300	53.230	828,140

← NewerPage 20 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.