Prince Pharmaceutical Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22.750 | 22.750 | 21.900 | 22.700 | 22.319 | 3,070 |
| 2024-10-28 | 22.500 | 23.050 | 22.500 | 23.050 | 22.663 | 5,125 |
| 2024-10-25 | 23.050 | 23.050 | 23.050 | 23.050 | 22.663 | 50 |
| 2024-10-24 | 22.850 | 22.850 | 22.500 | 22.500 | 22.123 | 11,500 |
| 2024-10-23 | 21.950 | 23.000 | 21.950 | 21.950 | 21.582 | 1,250 |
| 2024-10-22 | 23.000 | 23.000 | 23.000 | 23.000 | 22.614 | 50 |
| 2024-10-21 | 23.000 | 23.000 | 21.950 | 21.950 | 21.582 | 1,200 |
| 2024-10-18 | 23.150 | 23.150 | 21.900 | 22.000 | 21.631 | 7,050 |
| 2024-10-17 | 23.200 | 23.200 | 22.150 | 22.150 | 21.778 | 1,675 |
| 2024-10-16 | 22.750 | 22.750 | 22.750 | 22.750 | 22.368 | 50 |
| 2024-10-15 | 21.450 | 22.150 | 21.450 | 22.150 | 21.778 | 12,019 |
| 2024-10-14 | 22.500 | 22.500 | 21.550 | 22.500 | 22.123 | 4,100 |
| 2024-10-11 | 22.000 | 22.000 | 22.000 | 22.000 | 21.631 | 200 |
| 2024-10-09 | 22.000 | 22.050 | 21.650 | 21.750 | 21.385 | 9,663 |
| 2024-10-08 | 21.650 | 22.450 | 21.650 | 22.450 | 22.073 | 6,125 |
| 2024-10-07 | 21.900 | 22.350 | 21.650 | 22.000 | 21.631 | 9,050 |
| 2024-10-04 | 22.050 | 22.450 | 21.450 | 22.450 | 22.073 | 2,461 |
| 2024-10-01 | 21.400 | 21.550 | 21.200 | 21.550 | 21.188 | 17,489 |
| 2024-09-30 | 22.050 | 22.050 | 21.050 | 21.550 | 21.188 | 3,216 |
| 2024-09-27 | 21.550 | 21.600 | 21.400 | 21.550 | 21.188 | 15,600 |
| 2024-09-26 | 21.700 | 22.500 | 21.550 | 22.150 | 21.778 | 9,100 |
| 2024-09-25 | 22.000 | 22.000 | 21.900 | 21.900 | 21.533 | 575 |
| 2024-09-24 | 21.400 | 22.000 | 21.400 | 22.000 | 21.631 | 5,125 |
| 2024-09-23 | 21.850 | 22.000 | 21.850 | 22.000 | 21.631 | 3,150 |
| 2024-09-20 | 21.500 | 21.800 | 21.500 | 21.800 | 21.434 | 3,250 |
| 2024-09-19 | 21.800 | 21.900 | 20.750 | 21.800 | 21.434 | 398,471 |
| 2024-09-18 | 22.050 | 23.100 | 21.850 | 22.800 | 22.417 | 45,219 |
| 2024-09-16 | 25.250 | 25.250 | 22.000 | 23.150 | 22.762 | 17,090 |
| 2024-09-13 | 23.600 | 23.600 | 23.600 | 23.600 | 23.204 | 3,000 |
| 2024-09-12 | 23.550 | 23.550 | 23.550 | 23.550 | 23.155 | 19 |
| 2024-09-11 | 23.000 | 23.000 | 22.400 | 23.000 | 22.614 | 102 |
| 2024-09-10 | 22.400 | 23.450 | 22.400 | 23.450 | 23.057 | 340 |
| 2024-09-09 | 22.800 | 22.900 | 22.800 | 22.800 | 22.417 | 30,075 |
| 2024-09-06 | 23.100 | 23.500 | 23.100 | 23.500 | 23.106 | 81 |
| 2024-09-05 | 23.000 | 23.050 | 23.000 | 23.050 | 22.663 | 9,000 |
| 2024-09-04 | 23.550 | 23.550 | 22.400 | 23.100 | 22.712 | 15,060 |
| 2024-09-03 | 23.450 | 24.350 | 23.200 | 23.200 | 22.811 | 13,375 |
| 2024-09-02 | 22.350 | 23.450 | 22.350 | 23.450 | 23.057 | 1,434 |
| 2024-08-30 | 23.400 | 23.400 | 23.300 | 23.300 | 22.909 | 2,300 |
| 2024-08-29 | 23.450 | 23.450 | 23.450 | 23.450 | 23.057 | 45 |
| 2024-08-28 | 23.500 | 23.550 | 22.500 | 23.550 | 23.155 | 3,781 |
| 2024-08-27 | 23.500 | 23.500 | 23.500 | 23.500 | 23.106 | 62 |
| 2024-08-26 | 23.100 | 23.300 | 23.000 | 23.000 | 22.614 | 2,900 |
| 2024-08-23 | 23.800 | 23.800 | 23.800 | 23.800 | 23.401 | 2,150 |
| 2024-08-22 | 22.700 | 23.800 | 22.700 | 23.800 | 23.401 | 6,094 |
| 2024-08-21 | 23.600 | 23.600 | 23.600 | 23.600 | 23.204 | 1,069 |
| 2024-08-20 | 22.500 | 23.650 | 22.450 | 23.650 | 23.253 | 17,470 |
| 2024-08-19 | 24.500 | 24.500 | 23.250 | 23.800 | 23.401 | 51,821 |
| 2024-08-16 | 25.600 | 25.600 | 24.450 | 25.600 | 25.171 | 2,050 |
| 2024-08-15 | 25.450 | 26.000 | 25.450 | 25.800 | 25.367 | 120 |
| 2024-08-14 | 26.000 | 26.000 | 24.900 | 25.000 | 24.581 | 5,010 |
| 2024-08-13 | 24.550 | 26.000 | 23.400 | 26.000 | 25.564 | 53,073 |
| 2024-08-12 | 23.500 | 24.550 | 23.500 | 24.550 | 24.138 | 18,539 |
| 2024-08-09 | 24.000 | 24.000 | 23.000 | 23.450 | 23.057 | 24,832 |
| 2024-08-08 | 24.100 | 24.200 | 22.650 | 22.900 | 22.516 | 34,542 |
| 2024-08-07 | 24.600 | 24.600 | 24.000 | 24.350 | 23.941 | 9,696 |
| 2024-08-06 | 25.000 | 25.000 | 24.400 | 24.500 | 24.089 | 12,152 |
| 2024-08-05 | 26.650 | 26.650 | 24.000 | 24.300 | 23.892 | 30,794 |
| 2024-08-02 | 27.100 | 27.900 | 26.700 | 26.900 | 26.449 | 11,696 |
| 2024-08-01 | 27.250 | 28.000 | 27.200 | 28.000 | 27.530 | 6,050 |
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.