Prince Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	26.600	26.900	26.350	26.350	25.908	11,600
2024-07-30	28.000	28.000	28.000	28.000	27.530	1,040
2024-07-29	28.000	28.000	26.650	28.000	27.530	217
2024-07-26	28.000	28.000	28.000	28.000	27.530	42
2024-07-23	28.000	28.000	28.000	28.000	27.530	214
2024-07-22	27.300	28.000	25.900	28.000	27.530	39,662
2024-07-19	28.000	28.000	26.700	27.950	27.481	9,327
2024-07-18	28.000	28.000	28.000	28.000	27.530	227
2024-07-17	26.900	28.000	26.900	28.000	27.530	4,211
2024-07-16	27.500	28.000	27.500	28.000	27.530	13,565
2024-07-15	28.500	28.500	26.900	26.900	26.449	5,172
2024-07-12	28.800	28.800	27.400	28.600	28.120	10,026
2024-07-11	28.550	29.050	27.750	28.850	28.366	10,973
2024-07-10	29.000	29.000	27.800	28.000	27.530	38,119
2024-07-09	28.900	29.250	27.900	28.750	28.268	13,227
2024-07-08	28.100	29.050	28.100	28.200	27.727	7,969
2024-07-05	28.550	29.100	28.400	28.800	28.317	27,217
2024-07-04	28.550	30.200	28.400	29.600	29.103	51,659
2024-07-03	28.500	28.500	28.500	28.500	28.022	26
2024-07-02	27.500	28.500	27.200	28.500	28.022	12,286
2024-07-01	27.050	27.200	27.050	27.200	26.744	4,100
2024-06-28	26.900	28.000	26.900	28.000	27.530	15,100
2024-06-27	27.100	27.350	27.100	27.350	26.891	6,100
2024-06-26	26.800	27.600	26.700	27.600	27.137	9,550
2024-06-25	26.800	27.050	26.700	27.050	26.596	6,200
2024-06-24	26.850	27.100	26.850	27.100	26.645	20,150
2024-06-21	26.700	26.700	26.300	26.600	26.154	8,050
2024-06-20	25.850	27.100	25.850	27.100	26.400	36,505
2024-06-19	25.850	27.050	25.850	27.050	26.351	152
2024-06-18	27.800	27.800	25.550	27.200	26.497	29,501
2024-06-17	27.100	27.100	27.000	27.000	26.302	9,863
2024-06-14	27.850	27.850	26.750	26.900	26.205	10,100
2024-06-13	27.250	27.850	27.150	27.850	27.130	13,085
2024-06-12	27.600	27.600	27.600	27.600	26.887	101
2024-06-11	27.000	27.200	26.600	26.900	26.205	17,032
2024-06-07	27.500	27.950	26.300	27.950	27.228	19,260
2024-06-06	27.800	27.800	27.800	27.800	27.081	0
2024-06-05	27.850	28.000	27.800	27.800	27.081	12,035
2024-06-04	27.950	28.050	27.800	28.050	27.325	11,080
2024-06-03	28.150	28.600	27.100	27.100	26.400	12,663
2024-05-31	29.050	29.300	29.050	29.300	28.543	8,150
2024-05-30	29.100	29.100	29.100	29.100	28.348	0
2024-05-29	28.450	29.450	28.100	29.100	28.348	317
2024-05-28	28.200	28.450	27.950	27.950	27.228	6,027
2024-05-27	28.450	28.450	27.500	28.450	27.715	10,104
2024-05-24	27.500	28.450	27.500	28.000	27.276	10,065
2024-05-23	27.500	28.800	27.500	28.200	27.471	1,270
2024-05-22	29.250	29.250	27.550	27.550	26.838	10,034
2024-05-21	29.150	29.150	29.150	29.150	28.397	0
2024-05-20	29.150	29.150	29.150	29.150	28.397	1,109
2024-05-17	29.100	29.150	29.100	29.150	28.397	2,110
2024-05-16	28.600	30.000	28.550	28.550	27.812	6,521
2024-05-15	30.200	30.200	28.700	30.100	29.322	1,152
2024-05-14	30.100	30.100	30.000	30.100	29.322	16,101
2024-05-13	30.500	30.600	29.100	29.850	29.078	20,943
2024-05-10	30.600	30.600	30.000	30.000	29.225	3,500
2024-05-09	31.000	31.000	29.100	30.600	29.809	11,318
2024-05-08	28.250	31.750	28.000	30.950	30.150	45,835
2024-05-07	27.800	27.900	27.800	27.800	27.081	13,000
2024-05-06	27.800	27.800	27.800	27.800	27.081	110

← NewerPage 10 of 15 · 866 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.4952 TWD
2024-06-21	0.2476 TWD
2023-06-16	0.1486 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.