Prince Housing & Development Corp. (TPE:2511)
Taiwan · Delayed Price · Currency is TWD 8.31
+0.04 (0.48%)
Dec 3, 2025, 1:35 PM CST
TPE:2511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.28 | 8.37 | 8.27 | 8.31 | 8.31 | 0.48% | 1,419,156 |
| Dec 2, 2025 | 8.22 | 8.33 | 8.22 | 8.27 | 8.27 | 0.61% | 1,347,021 |
| Dec 1, 2025 | 8.24 | 8.31 | 8.20 | 8.22 | 8.22 | -0.72% | 1,020,080 |
| Nov 28, 2025 | 8.29 | 8.31 | 8.23 | 8.28 | 8.28 | -0.48% | 1,675,994 |
| Nov 27, 2025 | 8.37 | 8.42 | 8.31 | 8.32 | 8.32 | -0.95% | 813,868 |
| Nov 26, 2025 | 8.28 | 8.41 | 8.28 | 8.40 | 8.40 | 1.69% | 1,793,654 |
| Nov 25, 2025 | 8.05 | 8.26 | 8.04 | 8.26 | 8.26 | 4.03% | 7,524,425 |
| Nov 24, 2025 | 8.12 | 8.33 | 7.94 | 7.94 | 7.94 | -1.37% | 30,550,894 |
| Nov 21, 2025 | 8.21 | 8.21 | 8.05 | 8.05 | 8.05 | -1.95% | 4,692,798 |
| Nov 20, 2025 | 8.24 | 8.31 | 8.20 | 8.21 | 8.21 | -0.24% | 2,596,822 |
| Nov 19, 2025 | 8.34 | 8.36 | 8.21 | 8.23 | 8.23 | -1.67% | 2,727,466 |
| Nov 18, 2025 | 8.50 | 8.50 | 8.33 | 8.37 | 8.37 | -1.76% | 2,775,294 |
| Nov 17, 2025 | 8.66 | 8.67 | 8.51 | 8.52 | 8.52 | -2.29% | 3,069,723 |
| Nov 14, 2025 | 8.74 | 8.76 | 8.68 | 8.72 | 8.72 | -0.46% | 1,253,617 |
| Nov 13, 2025 | 8.79 | 8.79 | 8.74 | 8.76 | 8.76 | -0.34% | 1,182,329 |
| Nov 12, 2025 | 8.76 | 8.81 | 8.71 | 8.79 | 8.79 | 0.34% | 1,353,251 |
| Nov 11, 2025 | 8.80 | 8.82 | 8.75 | 8.76 | 8.76 | -0.45% | 1,651,581 |
| Nov 10, 2025 | 8.94 | 8.94 | 8.80 | 8.80 | 8.80 | -1.12% | 1,170,256 |
| Nov 7, 2025 | 8.95 | 8.95 | 8.76 | 8.90 | 8.90 | -0.56% | 1,501,438 |
| Nov 6, 2025 | 8.94 | 8.95 | 8.88 | 8.95 | 8.95 | 0.22% | 1,936,336 |
| Nov 5, 2025 | 8.92 | 8.97 | 8.85 | 8.93 | 8.93 | -0.45% | 1,178,668 |
| Nov 4, 2025 | 8.92 | 9.00 | 8.92 | 8.97 | 8.97 | 0.67% | 868,441 |
| Nov 3, 2025 | 8.92 | 8.98 | 8.91 | 8.91 | 8.91 | -0.11% | 613,831 |
| Oct 31, 2025 | 9.01 | 9.04 | 8.92 | 8.92 | 8.92 | -0.89% | 1,355,375 |
| Oct 30, 2025 | 9.01 | 9.06 | 9.00 | 9.00 | 9.00 | -0.11% | 907,968 |
| Oct 29, 2025 | 9.02 | 9.05 | 9.01 | 9.01 | 9.01 | -0.22% | 636,156 |
| Oct 28, 2025 | 9.08 | 9.10 | 9.01 | 9.03 | 9.03 | -0.22% | 411,957 |
| Oct 27, 2025 | 9.09 | 9.10 | 9.03 | 9.05 | 9.05 | - | 737,387 |
| Oct 23, 2025 | 9.08 | 9.12 | 9.02 | 9.05 | 9.05 | -0.33% | 512,113 |
| Oct 22, 2025 | 9.01 | 9.08 | 9.01 | 9.08 | 9.08 | 0.55% | 376,289 |
| Oct 21, 2025 | 9.07 | 9.08 | 9.02 | 9.03 | 9.03 | -0.11% | 604,511 |
| Oct 20, 2025 | 9.02 | 9.10 | 9.01 | 9.04 | 9.04 | 0.11% | 495,934 |
| Oct 17, 2025 | 9.04 | 9.10 | 9.00 | 9.03 | 9.03 | -0.11% | 669,385 |
| Oct 16, 2025 | 8.91 | 9.04 | 8.91 | 9.04 | 9.04 | 2.26% | 928,061 |
| Oct 15, 2025 | 9.06 | 9.07 | 8.84 | 8.84 | 8.84 | -2.54% | 3,273,957 |
| Oct 14, 2025 | 9.07 | 9.14 | 9.02 | 9.07 | 9.07 | 0.22% | 772,431 |
| Oct 13, 2025 | 9.12 | 9.12 | 9.02 | 9.05 | 9.05 | -0.66% | 641,406 |
| Oct 9, 2025 | 9.11 | 9.13 | 9.11 | 9.11 | 9.11 | - | 423,371 |
| Oct 8, 2025 | 9.12 | 9.12 | 9.07 | 9.11 | 9.11 | 0.11% | 590,239 |
| Oct 7, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -0.33% | 612,541 |
| Oct 3, 2025 | 9.10 | 9.13 | 9.07 | 9.13 | 9.13 | 0.11% | 473,048 |
| Oct 2, 2025 | 9.15 | 9.20 | 9.10 | 9.12 | 9.12 | - | 554,612 |
| Oct 1, 2025 | 9.15 | 9.16 | 9.09 | 9.12 | 9.12 | -0.22% | 548,713 |
| Sep 30, 2025 | 9.14 | 9.17 | 9.06 | 9.14 | 9.14 | - | 688,832 |
| Sep 26, 2025 | 9.15 | 9.17 | 9.10 | 9.14 | 9.14 | - | 618,642 |
| Sep 25, 2025 | 9.10 | 9.19 | 9.10 | 9.14 | 9.14 | 0.22% | 612,027 |
| Sep 24, 2025 | 9.10 | 9.14 | 9.09 | 9.12 | 9.12 | 0.33% | 481,316 |
| Sep 23, 2025 | 9.13 | 9.14 | 9.08 | 9.09 | 9.09 | -0.44% | 894,079 |
| Sep 22, 2025 | 9.26 | 9.27 | 9.13 | 9.13 | 9.13 | -1.40% | 1,358,875 |
| Sep 19, 2025 | 9.19 | 9.26 | 9.15 | 9.26 | 9.26 | 0.65% | 668,363 |