Prosperity Dielectrics Co., Ltd. (TPEX:6173)
Taiwan
· Delayed Price · Currency is TWD 84.00
+1.30 (1.57%)
Apr 29, 2026, 1:30 PM CST
Prosperity Dielectrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.00 | 84.50 | 78.00 | 82.70 | 82.70 | 6.85% | 2,636,466 |
| Apr 27, 2026 | 77.50 | 77.50 | 73.70 | 77.40 | 77.40 | 1.57% | 1,860,365 |
| Apr 24, 2026 | 84.50 | 84.50 | 75.10 | 76.20 | 76.20 | -7.97% | 3,865,631 |
| Apr 23, 2026 | 90.00 | 90.00 | 79.70 | 82.80 | 82.80 | -6.44% | 4,369,570 |
| Apr 22, 2026 | 89.90 | 90.00 | 87.00 | 88.50 | 88.50 | -1.01% | 2,702,890 |
| Apr 21, 2026 | 89.30 | 90.00 | 87.00 | 89.40 | 89.40 | -1.43% | 4,230,144 |
| Apr 20, 2026 | 93.50 | 95.00 | 83.50 | 90.70 | 90.70 | -1.63% | 51,092,555 |
| Apr 17, 2026 | 84.30 | 92.20 | 81.80 | 92.20 | 92.20 | 9.89% | 40,774,355 |
| Apr 16, 2026 | 76.30 | 83.90 | 74.70 | 83.90 | 83.90 | 9.96% | 23,912,890 |
| 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 |
| 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 |