Prince Housing & Development Corp. (TPE:2511)
Taiwan · Delayed Price · Currency is TWD 8.32
-0.07 (-0.83%)
Aug 28, 2026, 1:30 PM CST
TPE:2511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.36 | 8.36 | 8.31 | 8.32 | 8.32 | -0.83% | 504,029 |
| Aug 27, 2026 | 8.39 | 8.44 | 8.38 | 8.39 | 8.39 | 0.12% | 1,003,321 |
| Aug 26, 2026 | 8.32 | 8.39 | 8.30 | 8.38 | 8.38 | 0.48% | 608,817 |
| Aug 25, 2026 | 8.31 | 8.36 | 8.27 | 8.34 | 8.34 | 0.36% | 402,183 |
| Aug 24, 2026 | 8.34 | 8.36 | 8.27 | 8.31 | 8.31 | -0.60% | 390,787 |
| Aug 21, 2026 | 8.30 | 8.36 | 8.28 | 8.36 | 8.36 | 0.72% | 504,874 |
| Aug 20, 2026 | 8.25 | 8.31 | 8.23 | 8.30 | 8.30 | 1.22% | 480,500 |
| Aug 19, 2026 | 8.22 | 8.23 | 8.15 | 8.20 | 8.20 | -0.24% | 894,911 |
| Aug 18, 2026 | 8.25 | 8.29 | 8.21 | 8.22 | 8.22 | -0.84% | 584,782 |
| Aug 17, 2026 | 8.24 | 8.29 | 8.22 | 8.29 | 8.29 | 0.48% | 427,288 |
| Aug 14, 2026 | 8.38 | 8.38 | 8.24 | 8.25 | 8.25 | -1.79% | 1,552,808 |
| Aug 13, 2026 | 8.34 | 8.41 | 8.24 | 8.40 | 8.40 | 1.33% | 1,704,009 |
| Aug 12, 2026 | 8.23 | 8.34 | 8.23 | 8.29 | 8.29 | 0.48% | 649,500 |
| Aug 11, 2026 | 8.32 | 8.33 | 8.20 | 8.25 | 8.25 | -1.20% | 1,007,468 |
| Aug 10, 2026 | 8.35 | 8.36 | 8.32 | 8.35 | 8.35 | - | 855,921 |
| Aug 7, 2026 | 8.26 | 8.36 | 8.26 | 8.35 | 8.35 | 0.60% | 643,827 |
| Aug 6, 2026 | 8.28 | 8.40 | 8.22 | 8.30 | 8.30 | -0.36% | 1,601,752 |
| Aug 5, 2026 | 8.46 | 8.50 | 8.33 | 8.33 | 8.33 | -2.00% | 1,975,557 |
| Aug 4, 2026 | 8.35 | 8.50 | 8.32 | 8.50 | 8.50 | - | 2,118,602 |
| Aug 3, 2026 | 8.55 | 8.58 | 8.29 | 8.50 | 8.50 | -1.16% | 2,535,510 |
| Jul 31, 2026 | 8.22 | 8.62 | 8.22 | 8.60 | 8.60 | 4.62% | 8,537,345 |
| Jul 30, 2026 | 8.14 | 8.29 | 8.12 | 8.22 | 8.22 | 1.12% | 2,141,297 |
| Jul 29, 2026 | 8.45 | 8.46 | 8.32 | 8.43 | 8.13 | 0.12% | 2,997,982 |
| Jul 28, 2026 | 8.51 | 8.51 | 8.38 | 8.42 | 8.12 | -1.29% | 1,756,597 |
| Jul 27, 2026 | 8.55 | 8.57 | 8.50 | 8.53 | 8.23 | -0.12% | 1,049,914 |
| Jul 24, 2026 | 8.50 | 8.54 | 8.47 | 8.54 | 8.24 | 0.35% | 1,271,267 |
| Jul 23, 2026 | 8.47 | 8.55 | 8.44 | 8.51 | 8.21 | 0.47% | 1,451,645 |
| Jul 22, 2026 | 8.58 | 8.60 | 8.47 | 8.47 | 8.17 | -1.17% | 1,455,126 |
| Jul 21, 2026 | 8.55 | 8.65 | 8.55 | 8.57 | 8.26 | 0.23% | 1,338,625 |
| Jul 20, 2026 | 8.61 | 8.64 | 8.47 | 8.55 | 8.24 | 0.23% | 1,246,010 |
| Jul 17, 2026 | 8.63 | 8.67 | 8.47 | 8.53 | 8.23 | -1.27% | 2,145,338 |
| Jul 16, 2026 | 8.54 | 8.66 | 8.41 | 8.64 | 8.33 | 1.17% | 1,748,104 |
| Jul 15, 2026 | 8.47 | 8.56 | 8.43 | 8.54 | 8.24 | 1.43% | 1,249,281 |
| Jul 14, 2026 | 8.56 | 8.56 | 8.40 | 8.42 | 8.12 | -0.94% | 1,436,698 |
| Jul 13, 2026 | 8.49 | 8.53 | 8.43 | 8.50 | 8.20 | 0.12% | 1,231,641 |
| Jul 9, 2026 | 8.51 | 8.51 | 8.42 | 8.49 | 8.19 | -0.24% | 1,470,735 |
| Jul 8, 2026 | 8.56 | 8.60 | 8.44 | 8.51 | 8.21 | -0.58% | 1,393,416 |
| Jul 7, 2026 | 8.70 | 8.73 | 8.49 | 8.56 | 8.25 | -0.93% | 2,609,197 |
| Jul 6, 2026 | 8.45 | 8.67 | 8.44 | 8.64 | 8.33 | 2.86% | 4,751,475 |
| Jul 3, 2026 | 8.17 | 8.44 | 8.17 | 8.40 | 8.10 | 2.56% | 3,978,566 |
| Jul 2, 2026 | 8.18 | 8.20 | 8.12 | 8.19 | 7.90 | - | 986,268 |
| Jul 1, 2026 | 8.13 | 8.24 | 8.08 | 8.19 | 7.90 | 0.74% | 1,923,359 |
| Jun 30, 2026 | 8.13 | 8.14 | 8.08 | 8.13 | 7.84 | 0.12% | 909,583 |
| Jun 29, 2026 | 8.06 | 8.14 | 8.06 | 8.12 | 7.83 | 0.74% | 705,515 |
| Jun 26, 2026 | 8.12 | 8.12 | 8.04 | 8.06 | 7.77 | -0.86% | 2,084,192 |
| Jun 25, 2026 | 8.14 | 8.16 | 8.10 | 8.13 | 7.84 | -0.12% | 725,431 |
| Jun 24, 2026 | 8.07 | 8.19 | 8.07 | 8.14 | 7.85 | 0.74% | 1,363,784 |
| Jun 23, 2026 | 8.11 | 8.13 | 8.07 | 8.08 | 7.79 | -0.37% | 955,966 |
| Jun 22, 2026 | 8.22 | 8.22 | 8.07 | 8.11 | 7.82 | -1.34% | 1,626,121 |
| Jun 18, 2026 | 8.18 | 8.29 | 8.18 | 8.22 | 7.93 | 0.37% | 2,280,474 |