Prosperity Dielectrics Co., Ltd. (TPEX:6173)
Taiwan
· Delayed Price · Currency is TWD 59.00
-5.10 (-7.96%)
Mar 9, 2026, 1:30 PM CST
Prosperity Dielectrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 75.40 | 79.70 | 75.40 | 77.00 | 77.00 | 5.48% | 25,672,484 |
| Jan 21, 2026 | 75.10 | 77.00 | 73.00 | 73.00 | 73.00 | -4.20% | 8,825,403 |
| Jan 20, 2026 | 77.30 | 77.60 | 74.60 | 76.20 | 76.20 | -2.43% | 13,882,522 |
| Jan 19, 2026 | 74.10 | 79.50 | 73.00 | 78.10 | 78.10 | 5.11% | 27,484,040 |
| Jan 16, 2026 | 74.50 | 76.10 | 71.10 | 74.30 | 74.30 | 0.13% | 18,892,926 |
| Jan 15, 2026 | 77.10 | 80.40 | 74.00 | 74.20 | 74.20 | -3.13% | 59,529,002 |
| Jan 14, 2026 | 71.10 | 76.60 | 69.30 | 76.60 | 76.60 | 9.90% | 29,221,980 |
| Jan 13, 2026 | 68.00 | 69.70 | 66.20 | 69.70 | 69.70 | 3.72% | 8,454,718 |
| Jan 12, 2026 | 66.40 | 69.50 | 65.90 | 67.20 | 67.20 | 1.97% | 6,880,949 |
| Jan 9, 2026 | 64.20 | 65.90 | 64.10 | 65.90 | 65.90 | 2.81% | 3,868,704 |
| Jan 8, 2026 | 67.00 | 67.10 | 64.00 | 64.10 | 64.10 | -5.04% | 6,053,466 |
| Jan 7, 2026 | 69.00 | 70.20 | 67.50 | 67.50 | 67.50 | -2.74% | 7,308,530 |
| Jan 6, 2026 | 69.50 | 70.70 | 68.50 | 69.40 | 69.40 | 0.29% | 7,681,478 |
| Jan 5, 2026 | 71.10 | 72.60 | 68.00 | 69.20 | 69.20 | -1.56% | 23,168,662 |
| Jan 2, 2026 | 68.10 | 70.80 | 67.60 | 70.30 | 70.30 | 4.30% | 21,065,610 |
| Dec 31, 2025 | 66.20 | 68.20 | 65.40 | 67.40 | 67.40 | 2.12% | 8,037,510 |
| Dec 30, 2025 | 66.50 | 67.50 | 66.00 | 66.00 | 66.00 | -1.49% | 3,423,686 |
| Dec 29, 2025 | 67.70 | 68.50 | 65.80 | 67.00 | 67.00 | - | 4,605,547 |
| Dec 26, 2025 | 67.50 | 68.20 | 66.80 | 67.00 | 67.00 | 0.30% | 3,979,006 |
| Dec 24, 2025 | 67.40 | 69.50 | 66.80 | 66.80 | 66.80 | -0.60% | 10,753,669 |
| Dec 23, 2025 | 68.40 | 68.60 | 66.20 | 67.20 | 67.20 | 0.30% | 6,875,955 |
| Dec 22, 2025 | 65.50 | 67.10 | 64.40 | 67.00 | 67.00 | 3.40% | 5,829,101 |
| Dec 19, 2025 | 65.00 | 66.10 | 64.20 | 64.80 | 64.80 | -1.07% | 6,167,403 |
| Dec 18, 2025 | 64.10 | 65.70 | 63.50 | 65.50 | 65.50 | 2.02% | 5,509,398 |
| Dec 17, 2025 | 63.40 | 64.50 | 62.70 | 64.20 | 64.20 | 1.74% | 3,605,972 |
| Dec 16, 2025 | 65.80 | 67.00 | 62.00 | 63.10 | 63.10 | -4.83% | 4,755,073 |
| Dec 15, 2025 | 64.90 | 68.50 | 64.60 | 66.30 | 66.30 | -0.30% | 7,112,350 |
| Dec 12, 2025 | 67.00 | 67.80 | 66.00 | 66.50 | 66.50 | -1.19% | 4,209,725 |
| Dec 11, 2025 | 68.80 | 70.30 | 66.70 | 67.30 | 67.30 | -1.46% | 10,688,319 |
| Dec 10, 2025 | 67.60 | 70.60 | 67.10 | 68.30 | 68.30 | 0.74% | 19,557,820 |
| Dec 9, 2025 | 67.20 | 68.90 | 66.80 | 67.80 | 67.80 | 0.30% | 15,803,780 |
| Dec 8, 2025 | 66.00 | 67.60 | 64.80 | 67.60 | 67.60 | 3.21% | 4,933,361 |
| 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 |