Prince Housing & Development Corp. (TPE:2511)
Taiwan · Delayed Price · Currency is TWD 8.03
+0.01 (0.12%)
Jun 5, 2026, 1:30 PM CST
TPE:2511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.05 | 8.05 | 7.99 | 8.02 | 8.02 | 0.12% | 1,807,958 |
| Jun 3, 2026 | 7.91 | 8.06 | 7.88 | 8.01 | 8.01 | 1.65% | 3,626,058 |
| Jun 2, 2026 | 7.84 | 7.89 | 7.78 | 7.88 | 7.88 | 0.90% | 1,657,794 |
| Jun 1, 2026 | 7.70 | 7.88 | 7.69 | 7.81 | 7.81 | 1.56% | 2,463,215 |
| May 29, 2026 | 7.69 | 7.73 | 7.65 | 7.69 | 7.69 | 0.39% | 1,201,379 |
| May 28, 2026 | 7.65 | 7.68 | 7.60 | 7.66 | 7.66 | 0.52% | 937,970 |
| May 27, 2026 | 7.62 | 7.64 | 7.58 | 7.62 | 7.62 | - | 1,487,093 |
| May 26, 2026 | 7.60 | 7.67 | 7.60 | 7.62 | 7.62 | -0.91% | 1,085,949 |
| May 25, 2026 | 7.75 | 7.75 | 7.62 | 7.69 | 7.69 | -0.65% | 1,432,040 |
| May 22, 2026 | 7.67 | 7.76 | 7.65 | 7.74 | 7.74 | 0.78% | 898,295 |
| May 21, 2026 | 7.66 | 7.69 | 7.64 | 7.68 | 7.68 | 0.26% | 696,884 |
| May 20, 2026 | 7.60 | 7.66 | 7.58 | 7.66 | 7.66 | 0.79% | 779,471 |
| May 19, 2026 | 7.56 | 7.63 | 7.55 | 7.60 | 7.60 | 0.66% | 607,766 |
| May 18, 2026 | 7.57 | 7.59 | 7.54 | 7.55 | 7.55 | -0.66% | 1,137,882 |
| May 15, 2026 | 7.65 | 7.67 | 7.58 | 7.60 | 7.60 | -0.52% | 1,981,669 |
| May 14, 2026 | 7.67 | 7.72 | 7.62 | 7.64 | 7.64 | -0.78% | 1,413,956 |
| May 13, 2026 | 7.65 | 7.71 | 7.65 | 7.70 | 7.70 | 0.13% | 788,639 |
| May 12, 2026 | 7.82 | 7.82 | 7.67 | 7.69 | 7.69 | -1.66% | 2,388,637 |
| May 11, 2026 | 7.79 | 7.86 | 7.75 | 7.82 | 7.82 | 0.13% | 856,976 |
| May 8, 2026 | 7.98 | 7.98 | 7.61 | 7.81 | 7.81 | -0.89% | 2,789,036 |
| May 7, 2026 | 7.87 | 7.89 | 7.82 | 7.88 | 7.88 | -0.25% | 1,837,061 |
| May 6, 2026 | 7.95 | 7.95 | 7.88 | 7.90 | 7.90 | 0.13% | 854,610 |
| May 5, 2026 | 7.87 | 7.90 | 7.85 | 7.89 | 7.89 | 0.38% | 920,053 |
| May 4, 2026 | 7.99 | 7.99 | 7.86 | 7.86 | 7.86 | -1.63% | 2,587,458 |
| Apr 30, 2026 | 7.99 | 8.00 | 7.94 | 7.99 | 7.99 | -0.12% | 941,964 |
| Apr 29, 2026 | 8.00 | 8.02 | 7.97 | 8.00 | 8.00 | - | 664,591 |
| Apr 28, 2026 | 7.94 | 8.03 | 7.91 | 8.00 | 8.00 | 0.76% | 1,253,255 |
| Apr 27, 2026 | 8.01 | 8.01 | 7.91 | 7.94 | 7.94 | -0.87% | 2,621,326 |
| Apr 24, 2026 | 8.02 | 8.05 | 7.99 | 8.01 | 8.01 | -0.12% | 1,494,422 |
| Apr 23, 2026 | 8.08 | 8.08 | 8.00 | 8.02 | 8.02 | -0.62% | 2,082,192 |
| Apr 22, 2026 | 8.12 | 8.12 | 8.06 | 8.07 | 8.07 | -0.74% | 1,184,170 |
| Apr 21, 2026 | 8.11 | 8.16 | 8.10 | 8.13 | 8.13 | 0.37% | 1,068,807 |
| Apr 20, 2026 | 8.13 | 8.18 | 8.08 | 8.10 | 8.10 | -0.37% | 1,192,369 |
| Apr 17, 2026 | 8.25 | 8.26 | 8.11 | 8.13 | 8.13 | -1.33% | 1,246,585 |
| Apr 16, 2026 | 8.24 | 8.27 | 8.23 | 8.24 | 8.24 | 0.24% | 593,176 |
| Apr 15, 2026 | 8.24 | 8.27 | 8.21 | 8.22 | 8.22 | -0.24% | 738,630 |
| Apr 14, 2026 | 8.23 | 8.28 | 8.21 | 8.24 | 8.24 | 0.24% | 1,094,388 |
| Apr 13, 2026 | 8.24 | 8.25 | 8.19 | 8.22 | 8.22 | 0.37% | 1,514,409 |
| Apr 10, 2026 | 8.20 | 8.20 | 8.15 | 8.19 | 8.19 | 0.37% | 940,704 |
| Apr 9, 2026 | 8.18 | 8.21 | 8.13 | 8.16 | 8.16 | -0.24% | 835,177 |
| Apr 8, 2026 | 8.15 | 8.19 | 8.10 | 8.18 | 8.18 | 1.49% | 1,281,329 |
| Apr 7, 2026 | 8.10 | 8.10 | 8.03 | 8.06 | 8.06 | 0.12% | 599,587 |
| Apr 2, 2026 | 8.13 | 8.13 | 8.04 | 8.05 | 8.05 | -0.74% | 971,037 |
| Apr 1, 2026 | 8.11 | 8.12 | 8.06 | 8.11 | 8.11 | 0.75% | 431,843 |
| Mar 31, 2026 | 8.05 | 8.07 | 8.03 | 8.05 | 8.05 | -0.25% | 792,184 |
| Mar 30, 2026 | 8.04 | 8.10 | 8.03 | 8.07 | 8.07 | -0.37% | 681,053 |
| Mar 27, 2026 | 8.12 | 8.12 | 8.06 | 8.10 | 8.10 | -0.25% | 586,380 |
| Mar 26, 2026 | 8.16 | 8.18 | 8.12 | 8.12 | 8.12 | -0.12% | 393,291 |
| Mar 25, 2026 | 8.19 | 8.19 | 8.09 | 8.13 | 8.13 | 0.37% | 885,693 |
| Mar 24, 2026 | 8.09 | 8.10 | 8.05 | 8.10 | 8.10 | 0.50% | 692,537 |