Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	37.950	38.600	37.400	38.600	38.600	1,924,000
2024-02-05	38.600	38.600	37.500	37.650	37.650	2,729,000
2024-02-02	39.450	41.150	38.400	38.400	38.400	9,024,000
2024-02-01	39.600	40.750	39.200	39.200	39.200	4,119,000
2024-01-31	38.700	40.800	38.500	39.600	39.600	5,490,000
2024-01-30	39.850	39.900	38.800	38.850	38.850	3,667,000
2024-01-29	40.250	40.500	39.000	39.650	39.650	4,121,000
2024-01-26	41.300	42.100	40.100	40.100	40.100	5,699,000
2024-01-25	43.000	43.200	41.300	41.300	41.300	5,612,000
2024-01-24	43.500	44.850	42.000	43.300	43.300	16,336,000
2024-01-23	43.000	43.300	42.200	42.600	42.600	7,442,000
2024-01-22	42.550	43.550	41.100	42.900	42.900	19,048,000
2024-01-19	40.200	43.500	40.200	41.900	41.900	32,819,000
2024-01-18	41.500	42.400	39.600	39.700	39.700	15,905,000
2024-01-17	38.500	41.500	37.900	41.500	41.500	8,544,000
2024-01-16	38.000	40.150	37.800	38.500	38.500	17,233,000
2024-01-15	35.500	38.350	35.300	38.350	38.350	6,013,038
2024-01-12	36.450	36.450	34.850	34.900	34.900	2,203,000
2024-01-11	36.300	36.500	35.350	36.200	36.200	1,730,000
2024-01-10	36.200	36.900	35.850	35.900	35.900	2,382,000
2024-01-09	37.000	37.500	35.800	36.000	36.000	3,416,000
2024-01-08	37.100	37.800	36.500	37.000	37.000	2,114,000
2024-01-05	37.850	38.500	37.000	37.000	37.000	3,930,000
2024-01-04	39.500	40.000	38.000	38.000	38.000	4,741,000
2024-01-03	39.300	41.000	39.250	39.250	39.250	5,659,000
2024-01-02	39.550	40.600	39.150	39.550	39.550	5,440,000
2023-12-29	40.000	40.350	39.150	39.200	39.200	4,525,000
2023-12-28	41.500	41.700	39.300	39.800	39.800	9,708,000
2023-12-27	39.450	42.300	39.200	41.450	41.450	18,223,000
2023-12-26	38.950	40.300	38.750	39.100	39.100	8,412,000
2023-12-25	40.000	40.900	38.350	38.600	38.600	11,066,000
2023-12-22	38.300	40.350	38.000	39.450	39.450	15,431,000
2023-12-21	36.800	39.500	36.500	37.900	37.900	11,891,000
2023-12-20	36.350	36.900	35.700	36.850	36.850	2,915,000
2023-12-19	36.050	36.450	35.050	36.100	36.100	4,146,000
2023-12-18	38.350	39.550	36.000	36.450	36.450	9,799,000
2023-12-15	38.500	40.650	38.050	38.500	38.500	16,144,000
2023-12-14	39.100	40.200	37.800	37.800	37.800	11,129,000
2023-12-13	37.650	39.150	37.050	38.550	38.550	9,510,000
2023-12-12	37.500	37.750	36.500	37.500	37.500	5,059,000
2023-12-11	36.800	38.100	35.700	37.500	37.500	8,225,000
2023-12-08	38.450	39.900	36.600	37.000	37.000	14,821,000
2023-12-07	39.750	40.750	37.300	37.950	37.950	26,285,000
2023-12-06	35.700	38.550	35.550	38.550	38.550	19,458,000
2023-12-05	33.500	36.850	33.450	35.050	35.050	14,446,000
2023-12-04	35.850	36.200	33.700	34.000	34.000	11,174,000
2023-12-01	32.750	35.750	31.800	35.000	35.000	28,721,000
2023-11-30	31.250	32.550	30.750	32.500	32.500	4,522,000
2023-11-29	31.450	32.250	31.200	31.300	31.300	3,887,000
2023-11-28	30.550	31.500	30.000	31.500	31.500	2,539,000
2023-11-27	30.750	31.200	29.700	30.650	30.650	2,692,000
2023-11-24	31.100	31.500	30.400	30.550	30.550	2,292,000
2023-11-23	31.500	32.050	30.500	31.100	31.100	5,074,000
2023-11-22	30.200	31.750	30.200	31.100	31.100	7,212,000
2023-11-21	31.950	33.550	30.250	30.700	30.700	21,439,000
2023-11-20	27.550	30.500	27.400	30.500	30.500	7,878,000
2023-11-17	27.300	28.650	27.300	27.750	27.750	4,199,000
2023-11-16	27.400	27.400	26.900	26.900	26.900	853,000
2023-11-15	26.300	27.050	26.200	26.900	26.900	884,000
2023-11-14	25.700	26.200	25.650	26.000	26.000	380,000

← NewerPage 12 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.