Prosperity Dielectrics Co., Ltd. (TPEX:6173)
Taiwan · Delayed Price · Currency is TWD 40.05
+0.25 (0.63%)
Sep 5, 2025, 1:30 PM CST
Prosperity Dielectrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.05 | 40.15 | 39.65 | 40.05 | 40.05 | 0.63% | 452,925 |
| Sep 4, 2025 | 40.30 | 40.30 | 39.40 | 39.80 | 39.80 | - | 356,218 |
| Sep 3, 2025 | 39.40 | 40.15 | 39.10 | 39.80 | 39.80 | 1.02% | 349,529 |
| Sep 2, 2025 | 40.55 | 40.70 | 39.05 | 39.40 | 39.40 | -1.99% | 578,575 |
| Sep 1, 2025 | 41.15 | 41.70 | 39.70 | 40.20 | 40.20 | -2.31% | 789,146 |
| Aug 29, 2025 | 41.60 | 41.80 | 40.45 | 41.15 | 41.15 | -0.12% | 525,452 |
| Aug 28, 2025 | 40.25 | 41.50 | 40.20 | 41.20 | 41.20 | 1.60% | 677,122 |
| Aug 27, 2025 | 40.95 | 41.10 | 40.50 | 40.55 | 40.55 | 0.25% | 347,791 |
| Aug 26, 2025 | 40.75 | 41.30 | 40.20 | 40.45 | 40.45 | -1.10% | 514,319 |
| Aug 25, 2025 | 39.85 | 41.00 | 39.85 | 40.90 | 40.90 | 4.20% | 952,099 |
| Aug 22, 2025 | 39.15 | 39.80 | 38.80 | 39.25 | 39.25 | 0.26% | 209,985 |
| Aug 21, 2025 | 38.50 | 39.60 | 38.50 | 39.15 | 39.15 | 1.95% | 349,038 |
| Aug 20, 2025 | 39.35 | 39.65 | 38.20 | 38.40 | 38.40 | -2.66% | 556,135 |
| Aug 19, 2025 | 40.00 | 40.30 | 39.25 | 39.45 | 39.45 | - | 455,090 |
| Aug 18, 2025 | 39.10 | 40.00 | 38.90 | 39.45 | 39.45 | 1.41% | 507,439 |
| Aug 15, 2025 | 38.85 | 39.00 | 38.40 | 38.90 | 38.90 | 1.17% | 350,389 |
| Aug 14, 2025 | 38.20 | 38.55 | 38.10 | 38.45 | 38.45 | 1.05% | 186,819 |
| Aug 13, 2025 | 38.30 | 38.60 | 37.80 | 38.05 | 38.05 | -0.78% | 262,706 |
| Aug 12, 2025 | 38.00 | 38.40 | 37.80 | 38.35 | 38.35 | 0.92% | 196,863 |
| Aug 11, 2025 | 38.15 | 38.15 | 37.60 | 38.00 | 38.00 | -0.52% | 244,512 |
| Aug 8, 2025 | 38.85 | 38.85 | 38.05 | 38.20 | 38.20 | -1.67% | 315,784 |
| Aug 7, 2025 | 39.20 | 39.65 | 38.60 | 38.85 | 38.85 | -0.89% | 432,883 |
| Aug 6, 2025 | 40.00 | 40.20 | 39.20 | 39.20 | 39.20 | -1.63% | 557,298 |
| Aug 5, 2025 | 38.90 | 39.85 | 38.60 | 39.85 | 39.85 | 3.91% | 734,656 |
| Aug 4, 2025 | 38.80 | 38.80 | 37.80 | 38.35 | 38.35 | -0.90% | 189,219 |
| Aug 1, 2025 | 37.10 | 38.80 | 37.00 | 38.70 | 38.70 | 1.71% | 508,608 |
| Jul 31, 2025 | 38.55 | 38.55 | 37.65 | 38.05 | 38.05 | -1.04% | 378,877 |
| Jul 30, 2025 | 38.50 | 38.55 | 38.10 | 38.45 | 38.45 | 0.26% | 142,412 |
| Jul 29, 2025 | 38.60 | 38.80 | 38.15 | 38.35 | 38.35 | -0.65% | 303,773 |
| Jul 28, 2025 | 38.65 | 38.85 | 38.35 | 38.60 | 38.60 | 0.39% | 230,456 |
| Jul 25, 2025 | 38.45 | 38.50 | 38.15 | 38.45 | 38.45 | - | 146,059 |
| Jul 24, 2025 | 38.60 | 38.75 | 38.10 | 38.45 | 38.45 | -0.65% | 148,187 |
| Jul 23, 2025 | 38.70 | 38.90 | 38.50 | 38.70 | 38.70 | 1.18% | 209,821 |
| Jul 22, 2025 | 38.75 | 39.00 | 38.20 | 38.25 | 38.25 | -0.39% | 543,461 |
| Jul 21, 2025 | 37.90 | 38.65 | 37.90 | 38.40 | 38.40 | 0.26% | 181,312 |
| Jul 18, 2025 | 38.20 | 38.40 | 37.60 | 38.30 | 38.30 | 0.92% | 248,789 |
| Jul 17, 2025 | 37.50 | 38.00 | 37.10 | 37.95 | 37.95 | 1.88% | 315,458 |
| Jul 16, 2025 | 36.95 | 37.90 | 36.95 | 37.25 | 37.25 | 0.95% | 428,143 |
| Jul 15, 2025 | 36.30 | 37.00 | 36.30 | 36.90 | 36.90 | 1.79% | 170,796 |
| Jul 14, 2025 | 36.45 | 36.45 | 36.05 | 36.25 | 36.25 | -0.14% | 94,804 |
| Jul 11, 2025 | 36.15 | 36.40 | 36.00 | 36.30 | 36.30 | 0.41% | 122,578 |
| Jul 10, 2025 | 36.10 | 36.65 | 36.10 | 36.15 | 36.15 | -2.69% | 350,275 |
| Jul 9, 2025 | 37.10 | 37.40 | 36.75 | 37.15 | 35.74 | 0.13% | 344,514 |
| Jul 8, 2025 | 36.65 | 37.65 | 36.60 | 37.10 | 35.70 | 1.92% | 600,022 |
| Jul 7, 2025 | 36.55 | 36.65 | 36.20 | 36.40 | 35.02 | -1.22% | 152,637 |
| Jul 4, 2025 | 37.75 | 37.80 | 36.85 | 36.85 | 35.45 | -2.38% | 518,209 |
| Jul 3, 2025 | 37.45 | 38.00 | 37.45 | 37.75 | 36.32 | 0.94% | 203,640 |
| Jul 2, 2025 | 37.30 | 37.45 | 37.20 | 37.40 | 35.98 | 0.27% | 92,588 |
| Jul 1, 2025 | 37.45 | 37.75 | 37.30 | 37.30 | 35.89 | 0.13% | 128,089 |
| Jun 30, 2025 | 37.70 | 37.85 | 37.20 | 37.25 | 35.84 | -1.06% | 112,506 |