Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	25.500	26.000	25.500	25.700	25.700	291,000
2023-11-10	25.850	25.900	25.100	25.300	25.300	508,000
2023-11-09	27.500	27.500	26.000	26.000	26.000	1,129,000
2023-11-08	26.950	27.450	26.700	27.000	27.000	1,007,000
2023-11-07	26.250	27.100	26.250	26.550	26.550	583,000
2023-11-06	26.650	26.750	26.300	26.350	26.350	396,000
2023-11-03	27.000	27.000	26.150	26.150	26.150	483,000
2023-11-02	26.750	27.000	26.300	26.700	26.700	648,000
2023-11-01	26.300	26.500	25.600	25.800	25.800	548,000
2023-10-31	27.300	27.600	25.750	25.850	25.850	1,273,000
2023-10-30	26.400	27.750	26.400	27.050	27.050	1,561,000
2023-10-27	26.850	27.900	26.250	26.400	26.400	2,045,000
2023-10-26	27.000	27.450	26.650	26.800	26.800	1,208,000
2023-10-25	26.800	29.000	26.750	27.450	27.450	5,085,000
2023-10-24	26.950	27.650	26.600	26.600	26.600	1,883,000
2023-10-23	25.600	28.100	25.550	27.200	27.200	4,643,000
2023-10-20	26.400	26.900	25.700	25.850	25.850	1,580,000
2023-10-19	25.950	27.450	25.500	26.750	26.750	2,636,000
2023-10-18	27.100	28.200	25.400	26.100	26.100	9,071,000
2023-10-17	24.350	26.450	24.350	26.450	26.450	2,120,000
2023-10-16	24.300	24.300	24.000	24.050	24.050	153,000
2023-10-13	24.350	25.100	24.350	24.400	24.400	152,000
2023-10-12	24.250	24.600	24.150	24.550	24.550	255,000
2023-10-11	24.750	24.900	24.200	24.200	24.200	185,000
2023-10-06	25.200	25.200	24.700	24.750	24.750	111,000
2023-10-05	25.050	25.300	24.800	25.100	25.100	370,000
2023-10-04	24.150	25.100	24.000	24.800	24.800	541,000
2023-10-03	24.100	25.050	24.100	24.150	24.150	267,000
2023-10-02	23.950	24.300	23.950	24.000	24.000	134,000
2023-09-28	23.900	24.050	23.800	23.900	23.900	102,000
2023-09-27	23.650	24.000	23.650	23.850	23.850	58,000
2023-09-26	24.050	24.300	23.800	23.800	23.800	98,000
2023-09-25	23.750	24.250	23.750	24.100	24.100	73,000
2023-09-22	23.850	24.350	23.500	24.200	24.200	214,000
2023-09-21	24.050	24.350	23.900	24.000	24.000	257,000
2023-09-20	24.450	24.700	24.000	24.050	24.050	319,000
2023-09-19	25.350	25.800	24.600	24.600	24.600	681,000
2023-09-18	24.450	26.300	24.400	25.400	25.400	1,699,000
2023-09-15	24.600	24.600	24.100	24.200	24.200	133,000
2023-09-14	23.950	24.500	23.950	24.350	24.350	121,000
2023-09-13	23.600	24.100	23.600	23.900	23.900	72,000
2023-09-12	23.500	24.250	23.400	23.650	23.650	133,000
2023-09-11	23.900	23.950	23.400	23.500	23.500	187,000
2023-09-08	24.250	24.450	23.900	23.900	23.900	276,000
2023-09-07	24.900	25.000	24.450	24.500	24.500	120,000
2023-09-06	25.050	25.100	24.600	24.600	24.600	261,000
2023-09-05	24.600	25.200	24.600	25.000	25.000	375,000
2023-09-04	24.150	24.600	24.000	24.500	24.500	188,000
2023-09-01	24.350	24.700	24.100	24.100	24.100	207,000
2023-08-31	24.300	24.900	24.250	24.250	24.250	364,000
2023-08-30	24.100	24.100	23.750	24.100	24.100	176,000
2023-08-29	23.100	23.700	23.100	23.500	23.500	181,000
2023-08-28	23.100	23.450	23.000	23.000	23.000	115,000
2023-08-25	23.000	23.250	22.900	23.100	23.100	136,000
2023-08-24	23.450	23.750	22.950	23.000	23.000	286,000
2023-08-23	23.100	23.450	22.950	23.350	23.350	177,000
2023-08-22	23.200	23.250	22.850	22.850	22.850	131,000
2023-08-21	23.500	23.500	23.100	23.150	23.150	57,000
2023-08-18	23.700	24.000	23.050	23.150	23.150	167,000
2023-08-17	23.000	23.750	22.850	23.700	23.700	224,000

← NewerPage 13 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.