Prosperity Dielectrics Co., Ltd. (TPEX:6173)
Taiwan · Delayed Price · Currency is TWD 275.00
+3.80 (1.40%)
At close: Jul 9, 2026
Prosperity Dielectrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 276.00 | 295.00 | 266.50 | 275.00 | 275.00 | 1.40% | 11,099,021 |
| Jul 8, 2026 | 291.50 | 291.50 | 264.00 | 273.00 | 271.20 | -3.87% | 11,609,665 |
| Jul 7, 2026 | 310.00 | 322.00 | 284.00 | 284.00 | 282.13 | -9.98% | 10,412,541 |
| Jul 6, 2026 | 358.50 | 362.50 | 315.50 | 315.50 | 313.42 | -9.99% | 16,639,808 |
| Jul 3, 2026 | 308.00 | 350.50 | 290.00 | 350.50 | 348.19 | 9.87% | 24,614,197 |
| Jul 2, 2026 | 330.00 | 348.00 | 314.00 | 319.00 | 316.90 | -6.59% | 17,646,782 |
| Jul 1, 2026 | 334.50 | 341.50 | 334.50 | 341.50 | 339.25 | 9.98% | 3,051,874 |
| Jun 30, 2026 | 294.00 | 310.50 | 294.00 | 310.50 | 308.45 | 9.91% | 1,236,119 |
| Jun 29, 2026 | 276.00 | 286.00 | 267.00 | 282.50 | 280.64 | 2.36% | 914,822 |
| Jun 26, 2026 | 297.50 | 297.50 | 276.00 | 276.00 | 274.18 | -9.95% | 1,761,223 |
| Jun 25, 2026 | 306.50 | 313.00 | 295.00 | 306.50 | 304.48 | 0.49% | 841,777 |
| Jun 24, 2026 | 284.00 | 305.00 | 278.00 | 305.00 | 302.99 | 7.02% | 994,379 |
| Jun 23, 2026 | 298.00 | 298.00 | 285.00 | 285.00 | 283.12 | -6.71% | 1,772,178 |
| Jun 22, 2026 | 303.00 | 310.00 | 295.00 | 305.50 | 303.49 | -3.32% | 1,639,963 |
| Jun 18, 2026 | 307.50 | 318.00 | 302.00 | 316.00 | 313.92 | 5.16% | 2,700,884 |
| Jun 17, 2026 | 282.00 | 302.50 | 282.00 | 300.50 | 298.52 | 4.70% | 2,739,261 |
| Jun 16, 2026 | 309.50 | 311.00 | 287.00 | 287.00 | 285.11 | -5.59% | 33,270,870 |
| Jun 15, 2026 | 298.00 | 304.00 | 294.50 | 304.00 | 302.00 | 9.95% | 7,687,817 |
| Jun 12, 2026 | 276.50 | 276.50 | 267.00 | 276.50 | 274.68 | 9.94% | 20,517,960 |
| Jun 11, 2026 | 249.00 | 251.50 | 209.00 | 251.50 | 249.84 | 9.83% | 38,970,830 |
| Jun 10, 2026 | 244.00 | 253.00 | 229.00 | 229.00 | 227.49 | -0.43% | 3,127,956 |
| Jun 9, 2026 | 223.50 | 230.00 | 215.00 | 230.00 | 228.48 | 9.79% | 1,347,746 |
| Jun 8, 2026 | 201.50 | 210.00 | 201.50 | 209.50 | 208.12 | -6.26% | 759,713 |
| Jun 5, 2026 | 215.00 | 230.00 | 200.00 | 223.50 | 222.03 | 3.71% | 941,830 |
| Jun 4, 2026 | 225.00 | 225.00 | 215.00 | 215.50 | 214.08 | -6.51% | 920,337 |
| Jun 3, 2026 | 227.00 | 233.00 | 220.50 | 230.50 | 228.98 | -0.43% | 1,072,537 |
| Jun 2, 2026 | 225.00 | 231.50 | 214.50 | 231.50 | 229.97 | -2.32% | 1,829,372 |
| Jun 1, 2026 | 237.00 | 256.50 | 237.00 | 237.00 | 235.44 | - | 1,426,483 |
| May 29, 2026 | 227.00 | 237.00 | 213.50 | 237.00 | 235.44 | 7.97% | 1,395,762 |
| May 28, 2026 | 218.50 | 240.00 | 214.50 | 219.50 | 218.05 | -2.88% | 2,138,747 |
| May 27, 2026 | 230.00 | 240.00 | 224.50 | 226.00 | 224.51 | 0.89% | 1,566,358 |
| May 26, 2026 | 212.00 | 228.00 | 200.00 | 224.00 | 222.52 | 5.91% | 1,775,369 |
| May 25, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 210.11 | 9.87% | 718,985 |
| May 22, 2026 | 182.50 | 192.50 | 182.50 | 192.50 | 191.23 | 10.00% | 1,919,335 |
| May 21, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 173.85 | 9.72% | 1,064,794 |
| May 20, 2026 | 164.00 | 173.00 | 153.50 | 159.50 | 158.45 | -0.62% | 3,332,893 |
| May 19, 2026 | 166.00 | 166.00 | 157.00 | 160.50 | 159.44 | -3.31% | 2,071,480 |
| May 18, 2026 | 162.50 | 169.00 | 162.50 | 166.00 | 164.91 | 7.10% | 1,809,844 |
| May 15, 2026 | 172.00 | 175.00 | 155.00 | 155.00 | 153.98 | -9.88% | 3,038,481 |
| May 14, 2026 | 171.00 | 174.00 | 165.00 | 172.00 | 170.87 | 8.18% | 3,423,575 |
| May 13, 2026 | 141.00 | 159.00 | 141.00 | 159.00 | 157.95 | 8.16% | 3,386,176 |
| May 12, 2026 | 134.00 | 147.00 | 130.00 | 147.00 | 146.03 | 9.70% | 6,911,475 |
| May 11, 2026 | 120.00 | 134.00 | 115.50 | 134.00 | 133.12 | 9.84% | 29,078,980 |
| May 8, 2026 | 122.00 | 122.00 | 118.00 | 122.00 | 121.20 | 9.91% | 16,510,560 |
| May 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.27 | 9.90% | 3,541,762 |
| May 6, 2026 | 94.00 | 101.00 | 90.30 | 101.00 | 100.33 | 9.54% | 36,342,280 |
| May 5, 2026 | 91.00 | 93.40 | 90.40 | 92.20 | 91.59 | 2.44% | 4,555,783 |
| May 4, 2026 | 86.60 | 90.00 | 86.20 | 90.00 | 89.41 | 5.02% | 3,436,538 |
| Apr 30, 2026 | 86.20 | 88.40 | 84.00 | 85.70 | 85.13 | 2.02% | 3,190,666 |
| Apr 29, 2026 | 84.40 | 85.10 | 81.40 | 84.00 | 83.45 | 1.57% | 2,210,156 |