Prosperity Dielectrics Co., Ltd. (TPEX:6173)
Taiwan · Delayed Price · Currency is TWD 83.90
+7.60 (9.96%)
Apr 16, 2026, 1:30 PM CST
Prosperity Dielectrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 76.30 | 80.50 | 74.70 | 79.60 | - | 4.33% | 5,862,688 |
| Apr 15, 2026 | 75.30 | 78.20 | 73.60 | 76.30 | 76.30 | 4.09% | 22,381,499 |
| Apr 14, 2026 | 72.60 | 74.10 | 68.60 | 73.30 | 73.30 | 2.09% | 22,097,116 |
| Apr 13, 2026 | 68.20 | 71.80 | 66.80 | 71.80 | 71.80 | 9.95% | 11,596,108 |
| 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% | 1,141,248 |
| 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 |
| Mar 17, 2026 | 64.30 | 68.60 | 63.90 | 67.60 | 67.60 | 6.79% | 6,308,161 |
| Mar 16, 2026 | 63.50 | 63.90 | 62.20 | 63.30 | 63.30 | 0.64% | 1,092,258 |
| Mar 13, 2026 | 62.50 | 64.30 | 61.90 | 62.90 | 62.90 | -1.10% | 1,295,282 |
| Mar 12, 2026 | 63.00 | 63.80 | 62.00 | 63.60 | 63.60 | 0.63% | 1,547,902 |
| Mar 11, 2026 | 63.50 | 64.80 | 63.10 | 63.20 | 63.20 | 0.48% | 2,482,380 |
| Mar 10, 2026 | 61.20 | 63.20 | 61.00 | 62.90 | 62.90 | 6.61% | 1,892,422 |
| Mar 9, 2026 | 59.00 | 59.50 | 57.70 | 59.00 | 59.00 | -7.96% | 1,995,159 |
| Mar 6, 2026 | 63.80 | 65.30 | 63.40 | 64.10 | 64.10 | -0.62% | 968,329 |
| Mar 5, 2026 | 65.00 | 65.90 | 63.70 | 64.50 | 64.50 | 4.03% | 1,631,849 |
| Mar 4, 2026 | 66.50 | 67.00 | 61.80 | 62.00 | 62.00 | -8.96% | 3,071,913 |
| Mar 3, 2026 | 71.90 | 73.30 | 67.80 | 68.10 | 68.10 | -5.02% | 3,820,173 |
| Mar 2, 2026 | 70.90 | 72.90 | 69.70 | 71.70 | 71.70 | -2.98% | 2,676,049 |
| Feb 26, 2026 | 74.00 | 74.00 | 70.40 | 73.90 | 73.90 | 0.82% | 4,858,830 |
| Feb 25, 2026 | 74.80 | 74.90 | 72.10 | 73.30 | 73.30 | 0.14% | 6,678,510 |
| Feb 24, 2026 | 67.20 | 73.40 | 67.10 | 73.20 | 73.20 | 8.93% | 10,253,739 |
| Feb 23, 2026 | 64.80 | 68.00 | 64.80 | 67.20 | 67.20 | 8.39% | 6,390,787 |
| Feb 11, 2026 | 61.90 | 62.50 | 61.00 | 62.00 | 62.00 | 0.32% | 2,553,629 |
| Feb 10, 2026 | 63.30 | 63.50 | 61.50 | 61.80 | 61.80 | -1.59% | 1,737,233 |
| Feb 9, 2026 | 63.00 | 63.00 | 61.40 | 62.80 | 62.80 | 3.29% | 1,779,256 |
| Feb 6, 2026 | 62.50 | 62.50 | 59.90 | 60.80 | 60.80 | -3.80% | 2,472,944 |
| Feb 5, 2026 | 64.20 | 64.90 | 62.40 | 63.20 | 63.20 | -2.62% | 2,673,519 |
| Feb 4, 2026 | 64.00 | 65.50 | 63.50 | 64.90 | 64.90 | 1.56% | 2,500,777 |
| Feb 3, 2026 | 66.60 | 66.60 | 62.60 | 63.90 | 63.90 | -0.31% | 3,981,451 |
| Feb 2, 2026 | 67.20 | 67.50 | 63.50 | 64.10 | 64.10 | -6.70% | 5,402,446 |
| Jan 30, 2026 | 72.10 | 73.30 | 68.50 | 68.70 | 68.70 | -4.85% | 5,643,982 |
| Jan 29, 2026 | 75.40 | 75.40 | 72.00 | 72.20 | 72.20 | -4.24% | 6,421,626 |
| Jan 28, 2026 | 79.40 | 79.50 | 74.80 | 75.40 | 75.40 | -3.33% | 10,752,820 |
| Jan 27, 2026 | 77.20 | 79.40 | 75.50 | 78.00 | 78.00 | 1.17% | 10,356,470 |
| Jan 26, 2026 | 76.00 | 77.50 | 74.80 | 77.10 | 77.10 | 2.66% | 8,638,042 |
| Jan 23, 2026 | 78.80 | 78.90 | 73.80 | 75.10 | 75.10 | -2.47% | 10,549,040 |