Prince Housing & Development Corp. (TPE:2511)
Taiwan · Delayed Price · Currency is TWD 9.15
+0.04 (0.44%)
Aug 1, 2025, 1:35 PM CST
TPE:2511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.06 | 9.14 | 9.03 | 9.11 | - | - | 144,910 |
| Jul 31, 2025 | 9.21 | 9.21 | 9.08 | 9.11 | 9.11 | -0.98% | 964,972 |
| Jul 30, 2025 | 9.17 | 9.25 | 9.13 | 9.20 | 9.20 | 0.44% | 278,555 |
| Jul 29, 2025 | 9.23 | 9.25 | 9.12 | 9.16 | 9.16 | -0.76% | 525,838 |
| Jul 28, 2025 | 9.27 | 9.28 | 9.20 | 9.23 | 9.23 | -0.43% | 375,111 |
| Jul 25, 2025 | 9.26 | 9.31 | 9.25 | 9.27 | 9.27 | -0.22% | 240,534 |
| Jul 24, 2025 | 9.41 | 9.41 | 9.27 | 9.29 | 9.29 | -3.33% | 499,001 |
| Jul 23, 2025 | 9.50 | 9.62 | 9.40 | 9.61 | 9.31 | 1.69% | 855,647 |
| Jul 22, 2025 | 9.53 | 9.57 | 9.42 | 9.45 | 9.15 | -0.94% | 779,005 |
| Jul 21, 2025 | 9.55 | 9.58 | 9.47 | 9.54 | 9.24 | 0.10% | 610,835 |
| Jul 18, 2025 | 9.44 | 9.53 | 9.44 | 9.53 | 9.23 | 1.17% | 460,960 |
| Jul 17, 2025 | 9.40 | 9.47 | 9.40 | 9.42 | 9.13 | 0.21% | 547,604 |
| Jul 16, 2025 | 9.32 | 9.43 | 9.31 | 9.40 | 9.11 | - | 363,995 |
| Jul 15, 2025 | 9.29 | 9.40 | 9.29 | 9.40 | 9.11 | 0.53% | 268,260 |
| Jul 14, 2025 | 9.40 | 9.41 | 9.32 | 9.35 | 9.06 | -0.32% | 290,920 |
| Jul 11, 2025 | 9.30 | 9.40 | 9.30 | 9.38 | 9.09 | 0.97% | 388,896 |
| Jul 10, 2025 | 9.27 | 9.33 | 9.26 | 9.29 | 9.00 | -0.32% | 188,036 |
| Jul 9, 2025 | 9.36 | 9.40 | 9.32 | 9.32 | 9.03 | -0.43% | 173,555 |
| Jul 8, 2025 | 9.44 | 9.44 | 9.30 | 9.36 | 9.07 | -0.95% | 496,941 |
| Jul 7, 2025 | 9.35 | 9.45 | 9.33 | 9.45 | 9.15 | 0.32% | 266,398 |
| Jul 4, 2025 | 9.40 | 9.43 | 9.33 | 9.42 | 9.13 | - | 421,457 |
| Jul 3, 2025 | 9.36 | 9.44 | 9.35 | 9.42 | 9.13 | 0.53% | 361,296 |
| Jul 2, 2025 | 9.44 | 9.44 | 9.37 | 9.37 | 9.08 | -0.74% | 241,942 |
| Jul 1, 2025 | 9.31 | 9.51 | 9.31 | 9.44 | 9.15 | 1.83% | 931,699 |
| Jun 30, 2025 | 9.37 | 9.37 | 9.26 | 9.27 | 8.98 | -0.96% | 552,763 |
| Jun 27, 2025 | 9.27 | 9.37 | 9.24 | 9.36 | 9.07 | 0.97% | 744,675 |
| Jun 26, 2025 | 9.23 | 9.34 | 9.22 | 9.27 | 8.98 | 1.20% | 774,109 |
| Jun 25, 2025 | 9.20 | 9.26 | 9.15 | 9.16 | 8.87 | -0.43% | 355,582 |
| Jun 24, 2025 | 9.12 | 9.20 | 9.12 | 9.20 | 8.91 | 1.77% | 635,502 |
| Jun 23, 2025 | 9.05 | 9.07 | 8.96 | 9.04 | 8.76 | -1.31% | 558,996 |
| Jun 20, 2025 | 9.13 | 9.16 | 9.02 | 9.16 | 8.87 | - | 860,150 |
| Jun 19, 2025 | 9.25 | 9.28 | 9.16 | 9.16 | 8.87 | -2.03% | 564,868 |
| Jun 18, 2025 | 9.29 | 9.39 | 9.26 | 9.35 | 9.06 | 0.75% | 554,417 |
| Jun 17, 2025 | 9.27 | 9.32 | 9.21 | 9.28 | 8.99 | -0.22% | 370,124 |
| Jun 16, 2025 | 9.27 | 9.30 | 9.07 | 9.30 | 9.01 | 0.32% | 668,611 |
| Jun 13, 2025 | 9.31 | 9.35 | 9.26 | 9.27 | 8.98 | -1.49% | 895,560 |
| Jun 12, 2025 | 9.47 | 9.48 | 9.36 | 9.41 | 9.12 | -0.74% | 212,618 |
| Jun 11, 2025 | 9.42 | 9.48 | 9.36 | 9.48 | 9.18 | - | 472,616 |
| Jun 10, 2025 | 9.38 | 9.60 | 9.38 | 9.48 | 9.18 | 1.07% | 624,496 |
| Jun 9, 2025 | 9.52 | 9.56 | 9.36 | 9.38 | 9.09 | -1.47% | 503,179 |
| Jun 6, 2025 | 9.36 | 9.52 | 9.36 | 9.52 | 9.22 | 1.71% | 420,655 |
| Jun 5, 2025 | 9.40 | 9.42 | 9.28 | 9.36 | 9.07 | -0.43% | 576,669 |
| Jun 4, 2025 | 9.36 | 9.48 | 9.33 | 9.40 | 9.11 | 1.40% | 448,368 |
| Jun 3, 2025 | 9.32 | 9.40 | 9.24 | 9.27 | 8.98 | -0.43% | 425,204 |
| Jun 2, 2025 | 9.50 | 9.50 | 9.27 | 9.31 | 9.02 | -2.92% | 996,731 |
| May 29, 2025 | 9.68 | 9.72 | 9.52 | 9.59 | 9.29 | -0.52% | 1,157,580 |
| May 28, 2025 | 9.76 | 9.76 | 9.62 | 9.64 | 9.34 | -1.03% | 483,122 |
| May 27, 2025 | 9.88 | 9.91 | 9.73 | 9.74 | 9.44 | -1.32% | 652,678 |
| May 26, 2025 | 9.78 | 9.88 | 9.74 | 9.87 | 9.56 | 1.23% | 780,395 |
| May 23, 2025 | 9.65 | 9.88 | 9.65 | 9.75 | 9.45 | 0.52% | 655,643 |