Prosperity Dielectrics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	90.000	90.000	79.700	82.800	87.331	4,015,384
2026-04-22	89.900	90.000	87.000	88.500	93.342	2,494,465
2026-04-21	89.300	90.000	87.000	89.400	94.292	3,913,161
2026-04-20	93.500	95.000	83.500	90.700	95.663	47,788,755
2026-04-17	84.300	92.200	81.800	92.200	97.245	38,172,497
2026-04-16	76.300	83.900	74.700	83.900	88.491	22,285,057
2026-04-15	75.300	78.200	73.600	76.300	80.475	20,898,223
2026-04-14	72.600	74.100	68.600	73.300	77.311	20,658,126
2026-04-13	68.200	71.800	66.800	71.800	75.729	10,818,097
2026-04-10	64.100	67.000	64.000	65.300	68.873	3,498,695
2026-04-09	63.000	63.600	62.000	62.800	66.236	1,337,724
2026-04-08	59.900	62.600	59.900	62.300	65.709	1,901,996
2026-04-07	57.600	58.200	56.900	57.600	60.752	591,288
2026-04-02	60.000	60.100	57.000	57.100	60.224	1,269,821
2026-04-01	60.900	61.400	59.200	59.600	62.861	869,311
2026-03-31	61.200	62.300	58.700	59.000	62.228	1,230,131
2026-03-30	59.600	61.500	58.700	61.100	64.443	1,345,654
2026-03-27	59.700	61.700	59.600	61.700	65.076	865,301
2026-03-26	62.100	63.300	61.100	61.100	64.443	1,279,365
2026-03-25	62.000	62.900	61.500	61.500	64.865	1,160,147
2026-03-24	61.800	62.400	59.100	60.400	63.705	1,137,622
2026-03-23	61.400	61.800	60.200	60.800	64.127	1,427,891
2026-03-20	66.000	67.500	63.000	63.100	66.553	2,380,183
2026-03-19	65.600	67.000	65.000	65.200	68.768	1,849,455
2026-03-18	68.500	69.100	65.900	66.800	70.455	5,363,147
2026-03-17	64.300	68.600	63.900	67.600	71.299	5,896,172
2026-03-16	63.500	63.900	62.200	63.300	66.764	1,018,425
2026-03-13	62.500	64.300	61.900	62.900	66.342	1,206,105
2026-03-12	63.000	63.800	62.000	63.600	67.080	1,445,814
2026-03-11	63.500	64.800	63.100	63.200	66.658	2,312,044
2026-03-10	61.200	63.200	61.000	62.900	66.342	1,765,526
2026-03-09	59.000	59.500	57.700	59.000	62.228	1,852,090
2026-03-06	63.800	65.300	63.400	64.100	67.607	900,868
2026-03-05	65.000	65.900	63.700	64.500	68.029	1,520,338
2026-03-04	66.500	67.000	61.800	62.000	65.392	2,847,774
2026-03-03	71.900	73.300	67.800	68.100	71.826	3,553,502
2026-03-02	70.900	72.900	69.700	71.700	75.623	2,491,239
2026-02-26	74.000	74.000	70.400	73.900	77.944	4,529,928
2026-02-25	74.800	74.900	72.100	73.300	77.311	6,233,650
2026-02-24	67.200	73.400	67.100	73.200	77.205	9,568,013
2026-02-23	64.800	68.000	64.800	67.200	70.877	5,969,059
2026-02-11	61.900	62.500	61.000	62.000	65.392	2,385,304
2026-02-10	63.300	63.500	61.500	61.800	65.182	1,615,963
2026-02-09	63.000	63.000	61.400	62.800	66.236	1,658,424
2026-02-06	62.500	62.500	59.900	60.800	64.127	2,300,396
2026-02-05	64.200	64.900	62.400	63.200	66.658	2,482,618
2026-02-04	64.000	65.500	63.500	64.900	68.451	2,333,626
2026-02-03	66.600	66.600	62.600	63.900	67.396	3,706,781
2026-02-02	67.200	67.500	63.500	64.100	67.607	5,017,814
2026-01-30	72.100	73.300	68.500	68.700	72.459	5,240,924
2026-01-29	75.400	75.400	72.000	72.200	76.151	5,965,725
2026-01-28	79.400	79.500	74.800	75.400	79.526	10,014,303
2026-01-27	77.200	79.400	75.500	78.000	82.268	9,663,306
2026-01-26	76.000	77.500	74.800	77.100	81.319	8,050,034
2026-01-23	78.800	78.900	73.800	75.100	79.209	9,826,111
2026-01-22	75.400	79.700	75.400	77.000	81.213	23,989,646
2026-01-21	75.100	77.000	73.000	73.000	76.994	8,218,724
2026-01-20	77.300	77.600	74.600	76.200	80.369	12,929,324
2026-01-19	74.100	79.500	73.000	78.100	82.373	25,684,728
2026-01-16	74.500	76.100	71.100	74.300	78.366	17,649,637

← NewerPage 3 of 5 · 241 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.