Prince Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	27.800	27.800	27.800	27.800	27.081	110
2024-05-03	27.950	27.950	27.400	27.900	27.179	14,700
2024-05-02	28.050	28.100	27.700	27.950	27.228	17,840
2024-04-30	28.500	28.500	27.900	27.900	27.179	25,062
2024-04-29	29.100	29.150	28.200	28.200	27.471	16,515
2024-04-26	29.100	29.100	28.500	28.500	27.763	121
2024-04-25	29.500	29.500	29.500	29.500	28.738	0
2024-04-24	29.950	29.950	28.500	29.500	28.738	19,491
2024-04-23	28.950	29.700	28.950	29.200	28.445	2,458
2024-04-22	29.850	29.850	29.850	29.850	29.078	0
2024-04-19	30.000	30.000	29.400	29.850	29.078	11,586
2024-04-18	30.600	30.600	29.400	29.900	29.127	4,405
2024-04-17	30.900	30.900	30.900	30.900	30.101	301
2024-04-16	30.500	31.000	29.500	30.950	30.150	5,844
2024-04-15	31.350	31.350	31.250	31.250	30.442	167
2024-04-12	30.900	31.100	30.900	31.000	30.199	8,780
2024-04-11	32.300	32.300	30.900	31.800	30.978	7,511
2024-04-10	32.400	32.400	32.400	32.400	31.563	600
2024-04-09	32.450	32.450	32.450	32.450	31.611	100
2024-04-08	32.450	32.450	32.450	32.450	31.611	101
2024-04-03	32.450	32.450	32.450	32.450	31.611	1,400
2024-04-02	32.300	32.400	32.000	32.300	31.465	38,603
2024-04-01	32.550	32.550	32.000	32.400	31.563	6,201
2024-03-29	32.500	32.500	32.500	32.500	31.660	0
2024-03-28	32.600	32.600	32.500	32.500	31.660	4,030
2024-03-27	32.800	32.800	32.500	32.600	31.757	2,800
2024-03-26	33.150	33.150	33.150	33.150	32.293	0
2024-03-25	33.900	33.900	32.550	33.150	32.293	5,238
2024-03-22	34.000	34.000	32.500	33.900	33.024	1,056
2024-03-21	33.450	34.000	33.300	34.000	33.121	3,002
2024-03-20	33.000	33.000	32.650	33.000	32.147	3,100
2024-03-19	32.100	33.450	32.100	33.450	32.585	12,102
2024-03-18	33.550	33.550	33.550	33.550	32.683	109
2024-03-15	33.400	33.700	33.400	33.400	32.537	2,500
2024-03-14	33.700	33.700	33.400	33.400	32.537	4,037
2024-03-13	33.550	33.600	33.350	33.400	32.537	11,155
2024-03-12	33.400	33.600	33.400	33.550	32.683	13,956
2024-03-11	33.550	33.550	33.400	33.400	32.537	3,200
2024-03-08	33.400	33.700	32.050	33.550	32.683	4,099
2024-03-07	33.600	33.600	33.400	33.600	32.732	16,301
2024-03-06	34.500	34.500	33.450	33.450	32.585	2,102
2024-03-05	34.150	34.500	33.500	34.500	33.608	2,400
2024-03-04	35.150	35.150	34.500	34.500	33.608	4,001
2024-03-01	33.450	35.150	33.450	35.150	34.241	12,001
2024-02-29	34.000	34.000	34.000	34.000	33.121	1
2024-02-27	33.900	33.900	33.450	33.600	32.732	6,001
2024-02-26	34.100	34.100	33.450	33.450	32.585	8,251
2024-02-23	34.200	34.200	33.500	33.500	32.634	5,602
2024-02-22	34.450	34.450	34.000	34.000	33.121	2,052
2024-02-21	34.500	34.650	34.000	34.650	33.754	4,006
2024-02-20	34.500	34.500	34.350	34.500	33.608	6,151
2024-02-19	33.950	34.500	33.500	34.500	33.608	21,004
2024-02-16	33.950	33.950	33.500	33.900	33.024	3,052
2024-02-15	33.850	33.900	33.700	33.850	32.975	28,000
2024-02-05	34.700	34.700	34.700	34.700	33.803	1
2024-02-02	34.600	34.600	34.600	34.600	33.706	1,000
2024-02-01	34.600	34.600	34.600	34.600	33.706	1
2024-01-31	34.600	34.600	34.600	34.600	33.706	151
2024-01-30	33.500	34.700	33.000	34.700	33.803	4,003
2024-01-29	33.500	33.500	32.900	33.450	32.585	20,543

← NewerPage 11 of 15 · 867 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.