Prince Pharmaceutical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	21.500	21.500	21.500	21.500	21.139	30
2025-04-30	21.500	21.500	21.000	21.000	20.648	8,240
2025-04-29	21.550	21.550	20.850	21.500	21.139	6,270
2025-04-28	22.000	22.050	21.000	21.000	20.648	8,290
2025-04-25	21.200	21.700	21.200	21.550	21.188	2,196
2025-04-24	21.200	21.200	21.200	21.200	20.844	1,000
2025-04-23	20.700	21.050	20.600	20.700	20.353	253,000
2025-04-22	21.500	21.500	20.400	20.650	20.304	14,066
2025-04-21	22.400	22.400	21.500	21.500	21.139	5,000
2025-04-18	21.650	22.400	21.650	22.400	22.024	1,185
2025-04-17	22.400	22.400	21.650	21.650	21.287	6,230
2025-04-16	21.700	22.200	21.000	21.300	20.943	6,723
2025-04-15	21.700	21.700	21.700	21.700	21.336	1,257
2025-04-14	21.100	23.450	20.300	20.400	20.058	90,165
2025-04-11	20.450	21.150	19.800	21.150	20.795	54,586
2025-04-10	18.750	21.050	18.750	21.050	20.697	45,509
2025-04-09	19.450	19.450	18.500	19.000	18.681	15,406
2025-04-08	19.450	20.350	18.900	19.450	19.124	46,260
2025-04-07	21.850	21.850	19.050	19.050	18.730	29,920
2025-04-02	24.150	24.150	23.000	24.000	23.597	19,155
2025-04-01	23.600	24.150	23.600	24.150	23.745	2,097
2025-03-31	23.150	23.650	22.000	23.600	23.204	11,380
2025-03-28	23.800	23.800	23.000	23.100	22.712	3,137
2025-03-27	23.650	23.650	23.650	23.650	23.253	12
2025-03-26	23.050	23.650	22.900	22.900	22.516	3,021
2025-03-25	23.900	24.000	23.050	24.000	23.597	1,035
2025-03-24	23.350	24.500	22.850	23.600	23.204	32,310
2025-03-21	22.500	23.950	22.500	23.950	23.548	7,281
2025-03-20	21.450	21.700	21.450	21.700	21.336	7,000
2025-03-19	22.500	22.500	22.500	22.500	22.123	1,120
2025-03-18	22.500	22.500	22.500	22.500	22.123	20
2025-03-17	22.500	22.500	22.300	22.500	22.123	2,112
2025-03-14	22.500	22.500	21.850	21.850	21.483	2,141
2025-03-13	22.050	22.800	21.750	22.500	22.123	27,249
2025-03-12	23.150	23.150	22.600	23.150	22.762	2,221
2025-03-11	23.400	23.400	23.250	23.250	22.860	3,042
2025-03-10	23.500	23.500	23.400	23.400	23.007	4,542
2025-03-07	24.000	24.000	23.600	23.600	23.204	1,441
2025-03-06	23.500	23.500	23.250	23.350	22.958	5,255
2025-03-05	23.400	23.500	23.300	23.500	23.106	6,036
2025-03-04	23.400	23.500	22.800	23.450	23.057	10,348
2025-03-03	24.000	24.000	24.000	24.000	23.597	30
2025-02-27	23.750	24.450	23.700	24.150	23.745	5,072
2025-02-26	23.950	23.950	23.950	23.950	23.548	22
2025-02-25	23.300	23.950	23.000	23.950	23.548	2,256
2025-02-24	23.500	23.500	23.000	23.000	22.614	2,225
2025-02-21	23.600	23.650	23.250	23.550	23.155	13,877
2025-02-20	24.050	24.050	23.900	23.900	23.499	400
2025-02-19	24.550	24.550	24.100	24.100	23.696	110
2025-02-18	24.700	24.700	23.550	24.550	24.138	1,239
2025-02-17	24.550	24.550	23.500	24.550	24.138	14,403
2025-02-14	24.150	25.100	23.950	23.950	23.548	49,975
2025-02-13	23.500	23.800	23.400	23.800	23.401	7,534
2025-02-12	23.450	23.450	23.450	23.450	23.057	232
2025-02-11	23.550	23.550	23.500	23.500	23.106	45
2025-02-10	23.100	23.100	23.100	23.100	22.712	28
2025-02-07	23.350	23.700	22.950	23.100	22.712	5,443
2025-02-06	23.150	23.150	22.900	22.900	22.516	7,000
2025-02-05	23.700	23.700	23.600	23.700	23.302	21,000
2025-02-04	23.900	23.900	23.000	23.000	22.614	4,000

← NewerPage 7 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.