Prince Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	33.550	33.650	33.250	33.500	32.634	51,020
2024-01-25	33.900	33.900	33.500	33.500	32.634	330
2024-01-24	33.850	34.000	33.500	33.900	33.024	14,981
2024-01-23	34.950	34.950	33.400	33.850	32.975	31,521
2024-01-22	34.750	34.950	33.400	34.950	34.047	16,161
2024-01-19	34.800	34.800	33.400	33.400	32.537	10,269
2024-01-18	34.800	34.800	34.800	34.800	33.901	80
2024-01-17	35.000	35.000	34.400	35.000	34.095	1,162
2024-01-16	35.000	35.300	34.550	34.550	33.657	29,600
2024-01-15	36.000	36.000	36.000	36.000	35.069	0
2024-01-12	35.100	36.450	34.850	36.000	35.069	53,124
2024-01-11	34.950	35.000	34.850	35.000	34.095	18,001
2024-01-10	34.300	35.200	34.150	34.700	33.803	11,209
2024-01-09	35.250	35.250	34.150	34.150	33.267	2,010
2024-01-08	35.200	35.250	35.200	35.250	34.339	24
2024-01-05	35.250	35.250	34.050	35.200	34.290	1,094
2024-01-04	35.150	35.150	35.150	35.150	34.241	159
2024-01-03	34.650	35.900	34.500	35.150	34.241	6,224
2024-01-02	35.000	35.000	34.000	34.000	33.121	23
2023-12-29	34.950	35.000	33.850	35.000	34.095	5,063
2023-12-28	34.500	35.000	33.850	34.950	34.047	5,283
2023-12-27	34.500	34.500	33.450	33.700	32.829	4,018
2023-12-26	34.500	35.000	34.350	34.500	33.608	10,240
2023-12-25	35.000	35.000	33.900	34.500	33.608	4,046
2023-12-22	35.000	35.000	35.000	35.000	34.095	123
2023-12-21	35.000	35.000	35.000	35.000	34.095	17
2023-12-20	33.650	33.850	33.400	33.850	32.975	14,131
2023-12-19	33.500	33.800	33.500	33.500	32.634	16,261
2023-12-18	34.300	34.300	33.550	33.550	32.683	1,010
2023-12-15	34.000	34.400	33.400	34.300	33.413	26,345
2023-12-14	34.200	34.300	32.500	33.650	32.780	36,661
2023-12-13	35.000	35.000	34.050	34.150	33.267	9,168
2023-12-12	35.150	35.150	34.050	34.050	33.170	1,015
2023-12-11	35.200	35.200	35.150	35.150	34.241	151
2023-12-08	35.200	35.200	33.900	35.200	34.290	13,040
2023-12-07	35.150	35.400	34.950	35.300	34.388	72,690
2023-12-06	35.100	35.150	34.950	35.000	34.095	9,678
2023-12-05	35.100	35.100	35.100	35.100	34.193	1,280
2023-12-04	36.250	36.250	34.700	35.100	34.193	4,451
2023-12-01	34.800	36.250	34.800	36.250	35.313	15,126
2023-11-30	34.800	34.950	34.050	34.800	33.901	12,373
2023-11-29	34.950	34.950	34.800	34.950	34.047	10,336
2023-11-28	35.000	35.000	34.050	34.950	34.047	4,211
2023-11-27	34.950	35.000	34.800	34.850	33.949	15,550
2023-11-24	34.950	34.950	34.950	34.950	34.047	116
2023-11-23	34.200	34.350	33.750	33.750	32.878	56,005
2023-11-22	35.150	35.150	34.500	34.500	33.608	23,103
2023-11-21	35.150	35.150	34.350	35.150	34.241	2,252
2023-11-20	35.100	36.100	34.950	35.150	34.241	9,100
2023-11-17	35.950	35.950	34.250	35.150	34.241	2,077
2023-11-16	34.650	34.800	34.650	34.800	33.901	2,180
2023-11-15	34.650	34.650	34.650	34.650	33.754	1,810
2023-11-14	34.650	35.900	34.500	34.650	33.754	11,085
2023-11-13	34.300	34.450	34.300	34.450	33.560	3,027
2023-11-10	33.650	35.000	33.650	34.600	33.706	19,028
2023-11-09	33.650	33.650	33.000	33.650	32.780	27,153
2023-11-08	33.650	33.650	33.350	33.650	32.780	12,581
2023-11-07	34.800	34.800	33.500	33.650	32.780	16,030
2023-11-06	34.450	34.500	33.300	33.800	32.926	28,060
2023-11-03	33.950	34.500	33.100	34.500	33.608	12,003

← NewerPage 12 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.