Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	34.950	35.150	34.500	34.550	34.550	334,000
2024-05-14	33.900	34.900	33.900	34.600	34.600	598,000
2024-05-13	34.400	34.400	33.500	33.900	33.900	624,000
2024-05-10	34.650	34.750	33.700	34.400	34.400	875,000
2024-05-09	35.850	35.850	34.200	34.250	34.250	979,000
2024-05-08	35.850	36.150	35.800	35.850	35.850	442,000
2024-05-07	35.800	36.300	35.350	35.750	35.750	894,000
2024-05-06	36.800	36.800	35.100	35.400	35.400	1,785,000
2024-05-03	37.200	37.550	36.300	36.300	36.300	761,000
2024-05-02	37.000	37.000	36.350	36.600	36.600	469,000
2024-04-30	37.200	37.300	36.800	36.950	36.950	417,000
2024-04-29	36.900	37.300	36.750	37.000	37.000	615,000
2024-04-26	37.500	38.200	36.200	36.750	36.750	1,301,000
2024-04-25	38.050	38.100	37.100	37.200	37.200	888,000
2024-04-24	38.000	38.450	37.900	38.050	38.050	709,000
2024-04-23	37.950	38.600	37.500	37.600	37.600	1,094,000
2024-04-22	40.050	40.550	37.500	37.500	37.500	1,941,000
2024-04-19	40.650	42.800	38.950	39.950	39.950	7,336,000
2024-04-18	38.200	42.550	38.050	41.450	41.450	9,875,000
2024-04-17	37.000	39.200	37.000	38.700	38.700	1,800,000
2024-04-16	37.650	37.650	36.100	36.600	36.600	1,434,000
2024-04-15	39.100	39.100	37.950	38.000	38.000	1,120,000
2024-04-12	38.450	39.150	38.050	39.050	39.050	1,215,000
2024-04-11	39.250	39.250	38.050	38.050	38.050	1,230,000
2024-04-10	39.000	39.750	38.900	39.150	39.150	1,139,000
2024-04-09	39.550	39.800	38.550	38.850	38.850	1,616,000
2024-04-08	40.700	40.800	39.500	39.550	39.550	1,872,000
2024-04-03	40.850	41.700	40.600	40.600	40.600	893,000
2024-04-02	42.000	42.000	40.800	40.800	40.800	1,164,000
2024-04-01	41.550	42.350	41.500	41.600	41.600	1,026,000
2024-03-29	42.200	42.500	41.400	41.500	41.500	631,000
2024-03-28	42.750	43.300	41.950	41.950	41.950	880,000
2024-03-27	42.050	42.900	41.900	42.850	42.850	1,231,000
2024-03-26	43.350	43.400	41.650	41.800	41.800	1,732,000
2024-03-25	42.450	42.450	42.450	42.450	42.450	1,310,412
2024-03-22	43.200	43.500	42.150	42.450	42.450	1,848,000
2024-03-21	43.300	44.300	43.000	43.250	43.250	1,704,000
2024-03-20	44.950	44.950	44.950	44.950	44.950	2,990,680
2024-03-19	44.800	45.700	44.000	44.950	44.950	9,239,000
2024-03-18	41.500	41.500	41.500	41.500	41.500	3,979,167
2024-03-15	42.300	43.000	41.500	41.500	41.500	1,622,000
2024-03-14	43.350	43.900	42.500	42.550	42.550	1,873,000
2024-03-13	44.900	44.900	44.900	44.900	44.900	5,698,316
2024-03-12	42.000	45.100	42.000	44.900	44.900	4,992,000
2024-03-11	41.350	42.500	41.300	41.900	41.900	1,822,000
2024-03-08	42.800	43.350	40.500	41.150	41.150	4,702,000
2024-03-07	44.650	45.550	42.800	42.800	42.800	4,656,000
2024-03-06	43.650	45.700	43.300	45.050	45.050	5,416,000
2024-03-05	45.100	45.550	44.000	44.000	44.000	5,338,000
2024-03-04	47.050	47.650	45.000	45.000	45.000	8,393,000
2024-03-01	47.700	49.100	46.600	47.000	47.000	18,657,000
2024-02-29	46.450	49.800	46.350	47.700	47.700	23,606,000
2024-02-27	45.300	48.500	44.200	46.000	46.000	42,822,000
2024-02-26	43.000	45.150	42.450	44.100	44.100	11,764,000
2024-02-23	43.100	43.500	41.950	42.900	42.900	6,980,000
2024-02-22	44.050	44.650	42.400	43.050	43.050	12,433,000
2024-02-21	42.500	44.700	41.300	43.600	43.600	22,117,000
2024-02-20	40.050	43.600	39.950	42.500	42.500	18,210,000
2024-02-19	41.500	41.750	39.800	40.000	40.000	4,063,000
2024-02-16	38.500	42.100	38.500	41.050	41.050	8,643,000

← NewerPage 11 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.