Prince Housing & Development Corp. (TPE:2511)
Taiwan · Delayed Price · Currency is TWD 8.53
-0.11 (-1.27%)
Jul 17, 2026, 1:30 PM CST
TPE:2511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.54 | 8.66 | 8.41 | 8.64 | 8.64 | 1.17% | 1,748,104 |
| Jul 15, 2026 | 8.47 | 8.56 | 8.43 | 8.54 | 8.54 | 1.43% | 1,249,281 |
| Jul 14, 2026 | 8.56 | 8.56 | 8.40 | 8.42 | 8.42 | -0.94% | 1,436,698 |
| Jul 13, 2026 | 8.49 | 8.53 | 8.43 | 8.50 | 8.50 | 0.12% | 1,231,641 |
| Jul 9, 2026 | 8.51 | 8.51 | 8.42 | 8.49 | 8.49 | -0.24% | 1,470,735 |
| Jul 8, 2026 | 8.56 | 8.60 | 8.44 | 8.51 | 8.51 | -0.58% | 1,393,416 |
| Jul 7, 2026 | 8.70 | 8.73 | 8.49 | 8.56 | 8.56 | -0.93% | 2,609,197 |
| Jul 6, 2026 | 8.45 | 8.67 | 8.44 | 8.64 | 8.64 | 2.86% | 4,751,475 |
| Jul 3, 2026 | 8.17 | 8.44 | 8.17 | 8.40 | 8.40 | 2.56% | 3,978,566 |
| Jul 2, 2026 | 8.18 | 8.20 | 8.12 | 8.19 | 8.19 | - | 986,268 |
| Jul 1, 2026 | 8.13 | 8.24 | 8.08 | 8.19 | 8.19 | 0.74% | 1,923,359 |
| Jun 30, 2026 | 8.13 | 8.14 | 8.08 | 8.13 | 8.13 | 0.12% | 909,583 |
| Jun 29, 2026 | 8.06 | 8.14 | 8.06 | 8.12 | 8.12 | 0.74% | 705,515 |
| Jun 26, 2026 | 8.12 | 8.12 | 8.04 | 8.06 | 8.06 | -0.86% | 2,083,020 |
| Jun 25, 2026 | 8.14 | 8.16 | 8.10 | 8.13 | 8.13 | -0.12% | 725,431 |
| Jun 24, 2026 | 8.07 | 8.19 | 8.07 | 8.14 | 8.14 | 0.74% | 1,363,784 |
| Jun 23, 2026 | 8.11 | 8.13 | 8.07 | 8.08 | 8.08 | -0.37% | 955,966 |
| Jun 22, 2026 | 8.22 | 8.22 | 8.07 | 8.11 | 8.11 | -1.34% | 1,626,121 |
| Jun 18, 2026 | 8.18 | 8.29 | 8.18 | 8.22 | 8.22 | 0.37% | 2,280,474 |
| Jun 17, 2026 | 8.20 | 8.20 | 8.11 | 8.19 | 8.19 | 0.86% | 1,370,985 |
| Jun 16, 2026 | 8.14 | 8.19 | 8.10 | 8.12 | 8.12 | -0.12% | 1,018,456 |
| Jun 15, 2026 | 8.23 | 8.23 | 8.10 | 8.13 | 8.13 | -0.73% | 1,990,853 |
| Jun 12, 2026 | 8.13 | 8.23 | 8.10 | 8.19 | 8.19 | 1.36% | 1,539,255 |
| Jun 11, 2026 | 8.25 | 8.25 | 8.06 | 8.08 | 8.08 | -0.98% | 1,804,514 |
| Jun 10, 2026 | 7.97 | 8.30 | 7.95 | 8.16 | 8.16 | 2.26% | 3,798,316 |
| Jun 9, 2026 | 7.90 | 8.05 | 7.90 | 7.98 | 7.98 | 0.63% | 1,500,714 |
| Jun 8, 2026 | 7.87 | 7.98 | 7.83 | 7.93 | 7.93 | -1.25% | 1,420,706 |
| Jun 5, 2026 | 8.02 | 8.07 | 7.98 | 8.03 | 8.03 | 0.12% | 2,098,203 |
| 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% | 1,433,189 |
| 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 |