Prolific Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	29.700	30.300	28.850	29.850	29.850	461,000
2024-08-07	27.550	29.700	27.550	29.700	29.700	767,000
2024-08-06	27.050	28.200	25.000	27.000	27.000	1,016,000
2024-08-05	29.500	29.500	27.750	27.750	27.750	755,000
2024-08-02	31.900	31.900	30.800	30.800	30.800	388,000
2024-08-01	31.950	32.500	31.950	32.150	32.150	149,000
2024-07-31	31.550	31.850	31.300	31.500	31.500	195,000
2024-07-30	30.200	32.100	30.200	31.700	31.700	405,000
2024-07-29	32.550	32.800	30.550	30.700	30.700	1,012,000
2024-07-26	31.900	32.250	31.850	32.050	32.050	260,000
2024-07-25	33.150	33.150	33.150	33.150	33.150	0
2024-07-24	33.150	33.150	33.150	33.150	33.150	0
2024-07-23	32.250	33.450	32.250	33.150	33.150	337,000
2024-07-22	33.100	33.300	31.650	32.100	32.100	601,000
2024-07-19	34.550	34.600	33.300	33.300	33.300	758,000
2024-07-18	35.500	35.500	34.400	34.600	34.600	477,000
2024-07-17	35.100	35.800	35.100	35.550	35.550	406,000
2024-07-16	35.750	35.800	34.950	35.000	35.000	483,000
2024-07-15	36.300	36.300	35.450	35.450	35.450	379,000
2024-07-12	35.650	35.700	35.300	35.400	35.400	397,000
2024-07-11	36.150	36.150	35.650	35.650	35.650	491,000
2024-07-10	36.600	36.750	36.000	36.000	36.000	382,000
2024-07-09	36.900	37.300	35.500	36.000	36.000	735,000
2024-07-08	37.550	37.550	36.600	36.650	36.650	721,000
2024-07-05	36.950	37.900	36.750	37.550	37.341	1,450,000
2024-07-04	36.200	37.500	36.200	36.850	36.645	705,000
2024-07-03	35.850	36.400	35.850	36.150	35.949	322,000
2024-07-02	35.950	36.250	35.650	35.650	35.451	376,000
2024-07-01	36.600	36.600	35.900	35.950	35.750	362,000
2024-06-28	36.000	36.650	36.000	36.300	36.300	322,000
2024-06-27	36.500	37.100	35.900	36.000	36.000	727,000
2024-06-26	37.150	37.700	36.400	36.450	36.450	728,000
2024-06-25	37.400	37.450	36.000	37.050	37.050	699,000
2024-06-24	38.100	38.350	37.000	37.050	37.050	1,413,000
2024-06-21	39.500	40.300	38.500	38.500	38.500	6,081,000
2024-06-20	36.250	39.250	36.250	38.200	38.200	3,067,000
2024-06-19	36.900	37.000	36.100	36.150	36.150	669,000
2024-06-18	37.600	37.900	36.700	36.700	36.700	598,000
2024-06-17	38.000	38.000	37.400	37.400	37.400	806,000
2024-06-14	37.650	38.500	36.850	38.000	38.000	2,356,000
2024-06-13	37.150	37.750	36.500	37.150	37.150	1,097,000
2024-06-12	36.500	37.150	36.350	36.800	36.800	463,000
2024-06-11	37.550	37.550	36.400	36.450	36.450	577,000
2024-06-07	35.350	37.200	35.350	37.050	37.050	1,425,000
2024-06-06	36.300	36.350	35.250	35.250	35.250	497,000
2024-06-05	37.050	37.050	35.850	35.900	35.900	403,000
2024-06-04	36.650	37.800	36.300	36.400	36.400	1,246,000
2024-06-03	37.050	37.150	36.350	36.600	36.600	764,000
2024-05-31	36.200	38.300	36.200	36.700	36.700	2,107,000
2024-05-30	36.750	36.750	35.800	35.800	35.800	1,239,000
2024-05-29	35.900	37.950	35.700	36.950	36.950	3,166,000
2024-05-28	34.600	36.750	34.600	35.800	35.800	2,724,000
2024-05-27	34.000	34.600	33.700	34.450	34.450	482,000
2024-05-24	33.600	34.100	33.200	34.000	34.000	449,000
2024-05-23	34.600	34.600	33.550	33.600	33.600	745,000
2024-05-22	34.650	34.950	34.450	34.550	34.550	438,000
2024-05-21	34.350	34.650	34.000	34.650	34.650	500,000
2024-05-20	35.350	35.350	34.100	34.200	34.200	535,000
2024-05-17	34.400	35.200	34.400	35.000	35.000	544,000
2024-05-16	34.900	35.050	34.300	34.400	34.400	450,000

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.7505 TWD
2025-07-07	0.3595 TWD
2024-07-08	0.2092 TWD
2023-07-06	0.4839 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.