Prosperity Dielectrics Co., Ltd. (TPEX:6173)
Taiwan · Delayed Price · Currency is TWD 237.00
+17.50 (7.97%)
May 29, 2026, 1:30 PM CST
Prosperity Dielectrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 227.00 | 237.00 | 213.50 | 237.00 | 237.00 | 7.97% | 1,395,762 |
| May 28, 2026 | 218.50 | 240.00 | 214.50 | 219.50 | 219.50 | -2.88% | 2,138,747 |
| May 27, 2026 | 230.00 | 240.00 | 224.50 | 226.00 | 226.00 | 0.89% | 1,566,358 |
| May 26, 2026 | 212.00 | 228.00 | 200.00 | 224.00 | 224.00 | 5.91% | 1,775,369 |
| May 25, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 9.87% | 718,985 |
| May 22, 2026 | 182.50 | 192.50 | 182.50 | 192.50 | 192.50 | 10.00% | 1,919,335 |
| May 21, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 9.72% | 1,064,794 |
| May 20, 2026 | 164.00 | 173.00 | 153.50 | 159.50 | 159.50 | -0.62% | 3,332,893 |
| May 19, 2026 | 166.00 | 166.00 | 157.00 | 160.50 | 160.50 | -3.31% | 2,071,480 |
| May 18, 2026 | 162.50 | 169.00 | 162.50 | 166.00 | 166.00 | 7.10% | 1,809,844 |
| May 15, 2026 | 172.00 | 175.00 | 155.00 | 155.00 | 155.00 | -9.88% | 3,038,481 |
| May 14, 2026 | 171.00 | 174.00 | 165.00 | 172.00 | 172.00 | 8.18% | 3,423,575 |
| May 13, 2026 | 141.00 | 159.00 | 141.00 | 159.00 | 159.00 | 8.16% | 3,386,176 |
| May 12, 2026 | 134.00 | 147.00 | 130.00 | 147.00 | 147.00 | 9.70% | 6,911,475 |
| May 11, 2026 | 120.00 | 134.00 | 115.50 | 134.00 | 134.00 | 9.84% | 29,078,980 |
| May 8, 2026 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 9.91% | 16,510,560 |
| May 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 3,541,762 |
| May 6, 2026 | 94.00 | 101.00 | 90.30 | 101.00 | 101.00 | 9.54% | 36,342,280 |
| May 5, 2026 | 91.00 | 93.40 | 90.40 | 92.20 | 92.20 | 2.44% | 4,555,783 |
| May 4, 2026 | 86.60 | 90.00 | 86.20 | 90.00 | 90.00 | 5.02% | 3,436,538 |
| Apr 30, 2026 | 86.20 | 88.40 | 84.00 | 85.70 | 85.70 | 2.02% | 3,190,666 |
| Apr 29, 2026 | 84.40 | 85.10 | 81.40 | 84.00 | 84.00 | 1.57% | 2,210,156 |
| Apr 28, 2026 | 78.00 | 84.50 | 78.00 | 82.70 | 82.70 | 6.85% | 2,636,466 |
| Apr 27, 2026 | 77.50 | 77.50 | 73.70 | 77.40 | 77.40 | 1.57% | 1,860,365 |
| Apr 24, 2026 | 84.50 | 84.50 | 75.10 | 76.20 | 76.20 | -7.97% | 3,865,631 |
| Apr 23, 2026 | 90.00 | 90.00 | 79.70 | 82.80 | 82.80 | -6.44% | 4,369,570 |
| Apr 22, 2026 | 89.90 | 90.00 | 87.00 | 88.50 | 88.50 | -1.01% | 2,702,890 |
| Apr 21, 2026 | 89.30 | 90.00 | 87.00 | 89.40 | 89.40 | -1.43% | 4,230,144 |
| Apr 20, 2026 | 93.50 | 95.00 | 83.50 | 90.70 | 90.70 | -1.63% | 51,092,550 |
| Apr 17, 2026 | 84.30 | 92.20 | 81.80 | 92.20 | 92.20 | 9.89% | 40,774,350 |
| Apr 16, 2026 | 76.30 | 83.90 | 74.70 | 83.90 | 83.90 | 9.96% | 23,912,890 |
| Apr 15, 2026 | 75.30 | 78.20 | 73.60 | 76.30 | 76.30 | 4.09% | 22,381,490 |
| Apr 14, 2026 | 72.60 | 74.10 | 68.60 | 73.30 | 73.30 | 2.09% | 22,097,110 |
| Apr 13, 2026 | 68.20 | 71.80 | 66.80 | 71.80 | 71.80 | 9.95% | 11,596,100 |
| Apr 10, 2026 | 64.10 | 67.00 | 64.00 | 65.30 | 65.30 | 3.98% | 3,754,306 |
| Apr 9, 2026 | 63.00 | 63.60 | 62.00 | 62.80 | 62.80 | 0.80% | 1,434,330 |
| Apr 8, 2026 | 59.90 | 62.60 | 59.90 | 62.30 | 62.30 | 8.16% | 2,045,781 |
| Apr 7, 2026 | 57.60 | 58.20 | 56.90 | 57.60 | 57.60 | 0.88% | 636,795 |
| Apr 2, 2026 | 60.00 | 60.10 | 57.00 | 57.10 | 57.10 | -4.19% | 1,372,930 |
| Apr 1, 2026 | 60.90 | 61.40 | 59.20 | 59.60 | 59.60 | 1.02% | 933,430 |
| Mar 31, 2026 | 61.20 | 62.30 | 58.70 | 59.00 | 59.00 | -3.44% | 1,320,826 |
| Mar 30, 2026 | 59.60 | 61.50 | 58.70 | 61.10 | 61.10 | -0.97% | 1,443,402 |
| Mar 27, 2026 | 59.70 | 61.70 | 59.60 | 61.70 | 61.70 | 0.98% | 930,733 |
| Mar 26, 2026 | 62.10 | 63.30 | 61.10 | 61.10 | 61.10 | -0.65% | 1,369,195 |
| Mar 25, 2026 | 62.00 | 62.90 | 61.50 | 61.50 | 61.50 | 1.82% | 1,240,461 |
| Mar 24, 2026 | 61.80 | 62.40 | 59.10 | 60.40 | 60.40 | -0.66% | 1,222,487 |
| Mar 23, 2026 | 61.40 | 61.80 | 60.20 | 60.80 | 60.80 | -3.65% | 1,535,337 |
| Mar 20, 2026 | 66.00 | 67.50 | 63.00 | 63.10 | 63.10 | -3.22% | 2,551,049 |
| Mar 19, 2026 | 65.60 | 67.00 | 65.00 | 65.20 | 65.20 | -2.40% | 1,988,099 |
| Mar 18, 2026 | 68.50 | 69.10 | 65.90 | 66.80 | 66.80 | -1.18% | 5,736,801 |