Prince Housing & Development Corp. (TPE:2511)
Taiwan · Delayed Price · Currency is TWD 9.18
+0.03 (0.33%)
Aug 29, 2025, 2:38 PM CST
TPE:2511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.18 | 9.20 | 9.15 | 9.18 | 9.18 | 0.33% | 202,133 |
| Aug 28, 2025 | 9.18 | 9.19 | 9.14 | 9.15 | 9.15 | -0.22% | 542,366 |
| Aug 27, 2025 | 9.18 | 9.21 | 9.16 | 9.17 | 9.17 | -0.43% | 544,838 |
| Aug 26, 2025 | 9.20 | 9.24 | 9.15 | 9.21 | 9.21 | 0.11% | 816,791 |
| Aug 25, 2025 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | -0.11% | 327,645 |
| Aug 22, 2025 | 9.20 | 9.26 | 9.17 | 9.21 | 9.21 | -0.11% | 644,073 |
| Aug 21, 2025 | 9.20 | 9.24 | 9.20 | 9.22 | 9.22 | 0.22% | 613,861 |
| Aug 20, 2025 | 9.19 | 9.21 | 9.11 | 9.20 | 9.20 | - | 957,252 |
| Aug 19, 2025 | 9.17 | 9.23 | 9.15 | 9.20 | 9.20 | 0.33% | 914,296 |
| Aug 18, 2025 | 9.17 | 9.30 | 9.17 | 9.17 | 9.17 | - | 808,139 |
| Aug 15, 2025 | 9.24 | 9.26 | 9.15 | 9.17 | 9.17 | -0.22% | 1,096,115 |
| Aug 14, 2025 | 9.20 | 9.24 | 9.18 | 9.19 | 9.19 | -0.11% | 287,627 |
| Aug 13, 2025 | 9.21 | 9.28 | 9.15 | 9.20 | 9.20 | -0.11% | 380,569 |
| Aug 12, 2025 | 9.32 | 9.32 | 9.16 | 9.21 | 9.21 | 0.55% | 478,186 |
| Aug 11, 2025 | 9.22 | 9.24 | 9.14 | 9.16 | 9.16 | -0.65% | 636,114 |
| Aug 8, 2025 | 9.19 | 9.28 | 9.19 | 9.22 | 9.22 | - | 341,894 |
| Aug 7, 2025 | 9.29 | 9.35 | 9.21 | 9.22 | 9.22 | -0.54% | 522,486 |
| Aug 6, 2025 | 9.16 | 9.31 | 9.16 | 9.27 | 9.27 | 1.31% | 476,740 |
| Aug 5, 2025 | 9.17 | 9.19 | 9.14 | 9.15 | 9.15 | - | 341,282 |
| Aug 4, 2025 | 9.06 | 9.22 | 9.06 | 9.15 | 9.15 | - | 364,513 |
| Aug 1, 2025 | 9.06 | 9.19 | 9.03 | 9.15 | 9.15 | 0.44% | 343,580 |
| Jul 31, 2025 | 9.21 | 9.21 | 9.08 | 9.11 | 9.11 | -0.98% | 968,134 |
| 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 |