Prosperity Dielectrics Co., Ltd. (TPEX:6173)
Taiwan
· Delayed Price · Currency is TWD 65.50
-0.80 (-1.21%)
At close: Dec 5, 2025
Prosperity Dielectrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.00 | 65.90 | 64.50 | 65.50 | 65.50 | -1.21% | 4,225,159 |
| Dec 4, 2025 | 66.90 | 68.20 | 64.60 | 66.30 | 66.30 | 0.45% | 12,019,390 |
| Dec 3, 2025 | 64.00 | 67.10 | 64.00 | 66.00 | 66.00 | 3.94% | 12,311,740 |
| Dec 2, 2025 | 65.20 | 66.50 | 63.30 | 63.50 | 63.50 | -2.61% | 5,600,516 |
| Dec 1, 2025 | 67.70 | 67.70 | 64.80 | 65.20 | 65.20 | -3.69% | 4,976,583 |
| Nov 28, 2025 | 68.40 | 70.30 | 66.50 | 67.70 | 67.70 | 1.35% | 16,844,610 |
| Nov 27, 2025 | 64.90 | 66.90 | 63.70 | 66.80 | 66.80 | 3.73% | 11,871,270 |
| Nov 26, 2025 | 65.00 | 65.50 | 63.60 | 64.40 | 64.40 | -0.92% | 9,905,535 |
| Nov 25, 2025 | 68.60 | 69.20 | 64.90 | 65.00 | 65.00 | -5.66% | 19,993,230 |
| Nov 24, 2025 | 70.00 | 70.50 | 68.00 | 68.90 | 68.90 | 0.29% | 29,750,090 |
| Nov 21, 2025 | 68.00 | 72.00 | 67.60 | 68.70 | 68.70 | -0.87% | 66,437,620 |
| Nov 20, 2025 | 72.60 | 74.40 | 67.80 | 69.30 | 69.30 | 0.29% | 47,207,740 |
| Nov 19, 2025 | 66.00 | 69.70 | 65.20 | 69.10 | 69.10 | 6.47% | 45,989,800 |
| Nov 18, 2025 | 63.30 | 69.00 | 63.30 | 64.90 | 64.90 | 1.41% | 37,186,610 |
| Nov 17, 2025 | 68.70 | 70.00 | 64.00 | 64.00 | 64.00 | -5.60% | 26,782,750 |
| Nov 14, 2025 | 66.00 | 73.90 | 65.60 | 67.80 | 67.80 | 0.44% | 65,227,710 |
| Nov 13, 2025 | 63.10 | 69.90 | 62.80 | 67.50 | 67.50 | 6.13% | 44,835,020 |
| Nov 12, 2025 | 62.90 | 64.40 | 60.50 | 63.60 | 63.60 | 0.47% | 33,169,000 |
| Nov 11, 2025 | 58.30 | 63.30 | 58.00 | 63.30 | 63.30 | 9.90% | 12,460,830 |
| Nov 10, 2025 | 58.50 | 58.70 | 56.10 | 57.60 | 57.60 | -2.21% | 5,706,503 |
| Nov 7, 2025 | 60.60 | 61.00 | 58.90 | 58.90 | 58.90 | -4.23% | 5,349,519 |
| Nov 6, 2025 | 60.20 | 62.90 | 59.00 | 61.50 | 61.50 | 2.67% | 12,949,530 |
| Nov 5, 2025 | 59.50 | 61.40 | 59.30 | 59.90 | 59.90 | -4.77% | 9,750,712 |
| Nov 4, 2025 | 66.00 | 67.90 | 61.50 | 62.90 | 62.90 | -2.63% | 55,143,790 |
| Nov 3, 2025 | 59.80 | 64.60 | 59.20 | 64.60 | 64.60 | 9.86% | 21,151,770 |
| Oct 31, 2025 | 60.50 | 60.80 | 57.90 | 58.80 | 58.80 | -2.65% | 6,577,559 |
| Oct 30, 2025 | 61.70 | 63.30 | 59.00 | 60.40 | 60.40 | -2.58% | 9,558,234 |
| Oct 29, 2025 | 65.40 | 66.40 | 60.60 | 62.00 | 62.00 | -2.21% | 16,604,710 |
| Oct 28, 2025 | 64.00 | 65.40 | 61.80 | 63.40 | 63.40 | -1.71% | 17,364,210 |
| Oct 27, 2025 | 64.40 | 66.50 | 63.70 | 64.50 | 64.50 | 3.53% | 32,306,170 |
| Oct 23, 2025 | 61.40 | 67.50 | 61.00 | 62.30 | 62.30 | 0.48% | 52,691,070 |
| Oct 22, 2025 | 60.20 | 64.10 | 59.50 | 62.00 | 62.00 | 2.99% | 26,447,930 |
| Oct 21, 2025 | 62.60 | 64.10 | 59.20 | 60.20 | 60.20 | 1.01% | 59,037,290 |
| Oct 20, 2025 | 55.40 | 59.60 | 55.30 | 59.60 | 59.60 | 9.96% | 37,260,020 |
| Oct 17, 2025 | 48.90 | 54.20 | 48.90 | 54.20 | 54.20 | 9.94% | 10,959,650 |
| Oct 16, 2025 | 47.70 | 49.75 | 47.60 | 49.30 | 49.30 | 4.01% | 3,678,846 |
| Oct 15, 2025 | 47.00 | 47.50 | 46.20 | 47.40 | 47.40 | 1.83% | 1,828,413 |
| Oct 14, 2025 | 50.30 | 50.60 | 46.50 | 46.55 | 46.55 | -5.96% | 5,648,723 |
| Oct 13, 2025 | 48.10 | 50.70 | 48.10 | 49.50 | 49.50 | -3.70% | 5,141,768 |
| Oct 9, 2025 | 53.60 | 54.00 | 51.30 | 51.40 | 51.40 | -3.20% | 4,616,176 |
| 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% | 21,485,810 |
| 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% | 30,778,600 |
| Sep 26, 2025 | 49.70 | 54.70 | 48.90 | 54.70 | 54.70 | 9.95% | 36,775,740 |
| Sep 25, 2025 | 53.00 | 55.00 | 49.10 | 49.75 | 49.75 | -2.07% | 32,157,150 |
| Sep 24, 2025 | 46.30 | 50.80 | 46.20 | 50.80 | 50.80 | 9.96% | 10,934,030 |
| 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% | 18,186,810 |
| 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 |
| Jul 30, 2025 | 38.50 | 38.55 | 38.10 | 38.45 | 38.45 | 0.26% | 142,412 |
| Jul 29, 2025 | 38.60 | 38.80 | 38.15 | 38.35 | 38.35 | -0.65% | 303,773 |
| Jul 28, 2025 | 38.65 | 38.85 | 38.35 | 38.60 | 38.60 | 0.39% | 230,456 |
| Jul 25, 2025 | 38.45 | 38.50 | 38.15 | 38.45 | 38.45 | - | 146,059 |
| Jul 24, 2025 | 38.60 | 38.75 | 38.10 | 38.45 | 38.45 | -0.65% | 148,187 |
| Jul 23, 2025 | 38.70 | 38.90 | 38.50 | 38.70 | 38.70 | 1.18% | 209,821 |
| Jul 22, 2025 | 38.75 | 39.00 | 38.20 | 38.25 | 38.25 | -0.39% | 543,461 |
| Jul 21, 2025 | 37.90 | 38.65 | 37.90 | 38.40 | 38.40 | 0.26% | 181,312 |
| Jul 18, 2025 | 38.20 | 38.40 | 37.60 | 38.30 | 38.30 | 0.92% | 248,789 |
| Jul 17, 2025 | 37.50 | 38.00 | 37.10 | 37.95 | 37.95 | 1.88% | 315,458 |
| Jul 16, 2025 | 36.95 | 37.90 | 36.95 | 37.25 | 37.25 | 0.95% | 428,143 |
| Jul 15, 2025 | 36.30 | 37.00 | 36.30 | 36.90 | 36.90 | 1.79% | 170,796 |