Prince Pharmaceutical Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 32.700 | 32.850 | 32.250 | 32.850 | 32.299 | 41,190 |
| 2025-10-22 | 32.000 | 32.850 | 31.900 | 32.600 | 32.053 | 13,206 |
| 2025-10-21 | 32.600 | 33.100 | 32.600 | 32.700 | 32.151 | 7,020 |
| 2025-10-20 | 32.600 | 33.100 | 32.550 | 33.100 | 32.545 | 14,510 |
| 2025-10-17 | 32.800 | 33.000 | 32.600 | 32.700 | 32.151 | 40,010 |
| 2025-10-16 | 33.350 | 33.800 | 32.800 | 33.000 | 32.446 | 14,345 |
| 2025-10-15 | 32.750 | 32.900 | 32.250 | 32.600 | 32.053 | 29,590 |
| 2025-10-14 | 33.800 | 33.800 | 32.300 | 32.450 | 31.906 | 58,052 |
| 2025-10-13 | 33.750 | 33.900 | 32.250 | 33.650 | 33.085 | 50,363 |
| 2025-10-09 | 32.700 | 34.250 | 32.700 | 34.150 | 33.577 | 62,761 |
| 2025-10-08 | 32.800 | 32.800 | 32.550 | 32.550 | 32.004 | 4,212 |
| 2025-10-07 | 33.550 | 33.550 | 32.250 | 32.650 | 32.102 | 15,046 |
| 2025-10-03 | 31.900 | 33.300 | 31.800 | 31.950 | 31.414 | 65,411 |
| 2025-10-02 | 33.000 | 33.000 | 31.950 | 32.550 | 32.004 | 23,198 |
| 2025-10-01 | 34.500 | 34.500 | 32.500 | 32.800 | 32.250 | 63,043 |
| 2025-09-30 | 34.850 | 35.100 | 34.200 | 35.100 | 34.511 | 50,020 |
| 2025-09-26 | 35.300 | 35.850 | 34.250 | 35.100 | 34.511 | 73,143 |
| 2025-09-25 | 34.100 | 34.400 | 33.550 | 33.550 | 32.987 | 102,290 |
| 2025-09-24 | 34.600 | 35.850 | 33.100 | 34.150 | 33.577 | 129,614 |
| 2025-09-23 | 31.100 | 34.850 | 31.000 | 34.550 | 33.970 | 202,037 |
| 2025-09-22 | 28.850 | 32.550 | 27.800 | 31.100 | 30.578 | 60,926 |
| 2025-09-19 | 28.000 | 28.300 | 28.000 | 28.200 | 27.727 | 59,633 |
| 2025-09-18 | 27.400 | 28.050 | 27.000 | 28.050 | 27.579 | 34,341 |
| 2025-09-17 | 27.100 | 27.300 | 27.000 | 27.200 | 26.744 | 7,631 |
| 2025-09-16 | 27.300 | 27.700 | 26.650 | 27.700 | 27.235 | 4,364 |
| 2025-09-15 | 27.300 | 27.300 | 27.300 | 27.300 | 26.842 | 10 |
| 2025-09-12 | 26.450 | 26.550 | 26.450 | 26.550 | 26.105 | 10,004 |
| 2025-09-11 | 27.850 | 27.850 | 26.650 | 26.650 | 26.203 | 46,705 |
| 2025-09-10 | 28.800 | 28.800 | 27.850 | 28.000 | 27.530 | 23,924 |
| 2025-09-09 | 27.000 | 29.100 | 26.950 | 28.200 | 27.727 | 60,558 |
| 2025-09-08 | 26.900 | 27.400 | 26.900 | 27.400 | 26.940 | 2,320 |
| 2025-09-05 | 27.900 | 27.900 | 26.900 | 26.900 | 26.449 | 21,356 |
| 2025-09-04 | 26.550 | 26.750 | 26.550 | 26.650 | 26.203 | 12,700 |
| 2025-09-03 | 27.100 | 27.100 | 26.450 | 26.500 | 26.055 | 41,538 |
| 2025-09-02 | 26.750 | 27.000 | 26.000 | 26.200 | 25.760 | 22,168 |
| 2025-09-01 | 26.450 | 27.050 | 26.400 | 27.050 | 26.596 | 18,317 |
| 2025-08-29 | 26.000 | 26.500 | 26.000 | 26.500 | 26.055 | 2,301 |
| 2025-08-28 | 25.550 | 25.550 | 25.550 | 25.550 | 25.121 | 0 |
| 2025-08-27 | 25.550 | 25.550 | 25.450 | 25.550 | 25.121 | 15,000 |
| 2025-08-26 | 26.000 | 26.000 | 25.600 | 25.600 | 25.171 | 11,400 |
| 2025-08-25 | 26.050 | 26.100 | 26.000 | 26.000 | 25.564 | 25,013 |
| 2025-08-22 | 25.400 | 25.400 | 25.400 | 25.400 | 24.974 | 0 |
| 2025-08-21 | 25.400 | 25.400 | 25.400 | 25.400 | 24.974 | 0 |
| 2025-08-20 | 25.450 | 25.500 | 25.300 | 25.400 | 24.974 | 17,000 |
| 2025-08-19 | 25.500 | 26.200 | 25.500 | 25.800 | 25.367 | 52,902 |
| 2025-08-18 | 25.550 | 26.700 | 25.400 | 25.500 | 25.072 | 47,782 |
| 2025-08-15 | 25.550 | 25.550 | 24.900 | 25.050 | 24.630 | 13,069 |
| 2025-08-14 | 25.650 | 25.650 | 24.900 | 25.100 | 24.679 | 23,150 |
| 2025-08-13 | 25.850 | 25.850 | 24.900 | 25.000 | 24.581 | 18,059 |
| 2025-08-12 | 25.300 | 25.400 | 24.900 | 25.200 | 24.777 | 195,010 |
| 2025-08-11 | 25.300 | 25.600 | 24.250 | 25.600 | 25.171 | 44,003 |
| 2025-08-08 | 26.100 | 26.100 | 26.000 | 26.100 | 25.662 | 3,010 |
| 2025-08-07 | 25.900 | 25.900 | 25.200 | 25.600 | 25.171 | 26,001 |
| 2025-08-06 | 25.300 | 25.850 | 24.700 | 25.800 | 25.367 | 25,000 |
| 2025-08-05 | 25.250 | 25.600 | 24.500 | 24.700 | 24.286 | 15,370 |
| 2025-08-04 | 24.950 | 25.000 | 24.850 | 24.950 | 24.531 | 18,000 |
| 2025-08-01 | 25.000 | 25.000 | 25.000 | 25.000 | 24.581 | 0 |
| 2025-07-31 | 25.000 | 25.000 | 25.000 | 25.000 | 24.581 | 0 |
| 2025-07-30 | 25.000 | 25.000 | 25.000 | 25.000 | 24.581 | 0 |
| 2025-07-29 | 25.600 | 25.600 | 24.950 | 25.000 | 24.581 | 16,950 |
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.