Prosperity Dielectrics Co., Ltd. (TPEX:6173)
Taiwan · Delayed Price · Currency is TWD 51.40
-1.70 (-3.20%)
Oct 9, 2025, 1:30 PM CST
Prosperity Dielectrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 53.60 | 54.00 | 51.30 | 51.40 | 51.40 | -3.20% | 4,588,211 |
| Oct 8, 2025 | 52.80 | 53.90 | 51.90 | 53.10 | 53.10 | 0.57% | 5,309,459 |
| Oct 7, 2025 | 53.10 | 54.90 | 52.20 | 52.80 | 52.80 | -0.56% | 9,305,488 |
| Oct 3, 2025 | 52.10 | 56.50 | 52.10 | 53.10 | 53.10 | 2.71% | 21,485,812 |
| Oct 2, 2025 | 53.40 | 53.80 | 51.70 | 51.70 | 51.70 | -3.18% | 7,371,656 |
| Oct 1, 2025 | 53.00 | 55.10 | 52.00 | 53.40 | 53.40 | 1.14% | 19,386,670 |
| Sep 30, 2025 | 55.00 | 55.10 | 51.50 | 52.80 | 52.80 | -3.47% | 30,778,603 |
| Sep 29, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Sep 26, 2025 | 49.70 | 54.70 | 48.90 | 54.70 | 54.70 | 9.95% | 36,775,744 |
| Sep 25, 2025 | 53.00 | 55.00 | 49.10 | 49.75 | 49.75 | -2.07% | 32,157,154 |
| Sep 24, 2025 | 46.30 | 50.80 | 46.20 | 50.80 | 50.80 | 9.96% | 10,934,036 |
| Sep 23, 2025 | 48.30 | 48.55 | 46.05 | 46.20 | 46.20 | -3.75% | 4,223,507 |
| Sep 22, 2025 | 48.95 | 51.40 | 47.80 | 48.00 | 48.00 | -0.21% | 12,341,170 |
| Sep 19, 2025 | 46.65 | 51.60 | 45.30 | 48.10 | 48.10 | 2.12% | 18,186,812 |
| Sep 18, 2025 | 43.00 | 47.10 | 42.80 | 47.10 | 47.10 | 9.92% | 12,329,720 |
| Sep 17, 2025 | 40.10 | 43.75 | 40.10 | 42.85 | 42.85 | 6.86% | 4,229,257 |
| Sep 16, 2025 | 40.00 | 40.15 | 39.60 | 40.10 | 40.10 | 0.25% | 297,684 |
| Sep 15, 2025 | 41.30 | 41.70 | 39.75 | 40.00 | 40.00 | -2.91% | 762,096 |
| Sep 12, 2025 | 39.80 | 42.20 | 39.80 | 41.20 | 41.20 | 4.04% | 1,799,972 |
| Sep 11, 2025 | 40.20 | 40.35 | 39.55 | 39.60 | 39.60 | -1.37% | 519,446 |
| Sep 10, 2025 | 40.30 | 40.30 | 39.80 | 40.15 | 40.15 | -0.25% | 454,121 |
| Sep 9, 2025 | 40.75 | 40.75 | 40.00 | 40.25 | 40.25 | - | 322,761 |
| Sep 8, 2025 | 40.05 | 40.40 | 39.70 | 40.25 | 40.25 | 0.50% | 419,711 |
| Sep 5, 2025 | 40.05 | 40.15 | 39.65 | 40.05 | 40.05 | 0.63% | 454,156 |
| 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 |