Prosperity Dielectrics Co., Ltd. (TPEX:6173)
Taiwan · Delayed Price · Currency is TWD 293.50
+9.00 (3.16%)
Oct 22, 2026, 2:31 PM CST
Prosperity Dielectrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 312.00 | 312.50 | 292.50 | 293.50 | 293.50 | 3.16% | 23,752,094 |
| Oct 21, 2026 | 267.00 | 284.50 | 266.50 | 284.50 | 284.50 | 9.85% | 8,080,145 |
| Oct 20, 2026 | 248.00 | 298.00 | 248.00 | 259.00 | 259.00 | -4.60% | 21,165,492 |
| Oct 19, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -9.95% | 1,516,287 |
| Oct 6, 2026 | 311.17 | 317.55 | 302.13 | 302.13 | 301.49 | -2.74% | 5,372,478 |
| Oct 5, 2026 | 334.57 | 334.57 | 310.64 | 310.64 | 309.98 | -3.63% | 11,263,559 |
| Oct 2, 2026 | 319.15 | 343.09 | 318.09 | 322.34 | 321.66 | 0.17% | 22,914,358 |
| Oct 1, 2026 | 305.32 | 336.17 | 298.40 | 321.81 | 321.13 | 4.85% | 29,595,408 |
| Sep 30, 2026 | 320.21 | 322.87 | 306.38 | 306.92 | 306.27 | -3.03% | 10,407,576 |
| Sep 29, 2026 | 322.34 | 334.04 | 315.43 | 316.49 | 315.82 | -2.94% | 6,611,181 |
| Sep 24, 2026 | 322.34 | 334.04 | 319.68 | 326.06 | 325.38 | 1.32% | 10,885,027 |
| Sep 23, 2026 | 325.53 | 332.98 | 320.21 | 321.81 | 321.13 | -0.17% | 9,575,916 |
| Sep 22, 2026 | 351.60 | 352.13 | 319.15 | 322.34 | 321.66 | -1.62% | 14,821,528 |
| Sep 21, 2026 | 330.85 | 338.83 | 327.66 | 327.66 | 326.97 | -1.91% | 12,714,974 |
| Sep 18, 2026 | 328.72 | 334.04 | 319.15 | 334.04 | 333.34 | 3.46% | 17,340,702 |
| Sep 17, 2026 | 335.11 | 345.75 | 313.83 | 322.87 | 322.19 | -3.65% | 24,794,112 |
| Sep 16, 2026 | 323.40 | 343.62 | 313.83 | 335.11 | 334.40 | 6.96% | 26,538,821 |
| Sep 15, 2026 | 318.09 | 327.66 | 307.98 | 313.30 | 312.64 | 0.34% | 27,410,306 |
| Sep 14, 2026 | 291.49 | 323.94 | 289.89 | 312.23 | 311.58 | 1.21% | 24,167,829 |
| Sep 11, 2026 | 313.83 | 341.49 | 298.94 | 308.51 | 307.86 | -1.69% | 56,265,205 |
| Sep 10, 2026 | 285.64 | 313.83 | 282.45 | 313.83 | 313.17 | 9.87% | 20,462,929 |
| Sep 9, 2026 | 295.75 | 299.47 | 284.04 | 285.64 | 285.04 | -1.83% | 11,815,323 |
| Sep 8, 2026 | 303.19 | 303.19 | 284.57 | 290.96 | 290.34 | -4.54% | 16,306,314 |
| Sep 7, 2026 | 290.96 | 304.79 | 290.43 | 304.79 | 304.14 | 9.98% | 11,735,498 |
| Sep 4, 2026 | 276.60 | 281.92 | 270.75 | 277.13 | 276.54 | 8.09% | 17,369,589 |
| Sep 3, 2026 | 275.00 | 275.00 | 252.66 | 256.38 | 255.84 | -7.49% | 11,893,416 |
| Sep 2, 2026 | 271.28 | 280.32 | 269.68 | 277.13 | 276.54 | -0.38% | 9,109,945 |
| Sep 1, 2026 | 271.81 | 287.77 | 270.21 | 278.19 | 277.60 | 6.30% | 20,764,147 |
| Aug 31, 2026 | 257.98 | 276.06 | 250.53 | 261.70 | 261.15 | 2.93% | 26,913,843 |
| Aug 28, 2026 | 243.62 | 254.26 | 243.62 | 254.26 | 253.72 | 9.89% | 16,562,521 |
| Aug 27, 2026 | 218.09 | 231.38 | 208.51 | 231.38 | 230.90 | 9.85% | 10,305,509 |
| Aug 26, 2026 | 210.11 | 214.36 | 207.45 | 210.64 | 210.19 | -2.70% | 5,868,221 |
| Aug 25, 2026 | 213.83 | 218.09 | 202.66 | 216.49 | 216.03 | 0.25% | 6,096,341 |
| Aug 24, 2026 | 222.87 | 228.72 | 215.96 | 215.96 | 215.50 | -4.25% | 7,955,747 |
| Aug 21, 2026 | 234.57 | 241.49 | 225.00 | 225.53 | 225.06 | -4.07% | 19,118,264 |
| Aug 20, 2026 | 232.98 | 242.55 | 224.47 | 235.11 | 234.61 | 3.51% | 37,532,418 |
| Aug 19, 2026 | 202.13 | 227.13 | 201.60 | 227.13 | 226.65 | 9.77% | 9,351,820 |
| Aug 18, 2026 | 220.75 | 229.26 | 203.19 | 206.92 | 206.48 | -7.82% | 11,328,755 |
| Aug 17, 2026 | 223.40 | 244.68 | 214.36 | 224.47 | 223.99 | 0.48% | 17,348,966 |
| Aug 14, 2026 | 238.30 | 238.30 | 220.21 | 223.40 | 222.93 | -6.04% | 17,959,873 |
| Aug 13, 2026 | 220.75 | 237.77 | 216.49 | 237.77 | 237.26 | 9.83% | 34,519,587 |
| Aug 12, 2026 | 198.40 | 216.49 | 194.15 | 216.49 | 216.03 | 10.00% | 24,658,894 |
| Aug 11, 2026 | 178.72 | 196.81 | 178.72 | 196.81 | 196.39 | 9.79% | 17,535,781 |
| Aug 10, 2026 | 172.34 | 182.98 | 171.81 | 179.26 | 178.88 | 6.65% | 4,709,105 |
| Aug 7, 2026 | 180.85 | 182.98 | 165.96 | 168.09 | 167.73 | -7.60% | 5,243,783 |
| Aug 6, 2026 | 174.47 | 182.45 | 163.83 | 181.92 | 181.53 | 3.64% | 5,416,045 |
| Aug 5, 2026 | 181.92 | 189.36 | 171.81 | 175.53 | 175.16 | 0.30% | 13,695,740 |
| Aug 4, 2026 | 166.49 | 180.32 | 166.49 | 175.00 | 174.63 | 2.81% | 1,603,425 |
| Aug 3, 2026 | 154.79 | 170.21 | 154.79 | 170.21 | 169.85 | 9.97% | 1,069,934 |
| Jul 31, 2026 | 154.79 | 154.79 | 142.55 | 154.79 | 154.46 | 9.81% | 2,183,421 |