Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	23.450	23.450	22.850	23.200	23.200	118,000
2023-08-15	23.000	23.450	22.950	23.300	23.300	152,000
2023-08-14	23.300	23.300	22.550	22.850	22.850	323,000
2023-08-11	23.200	23.900	23.000	23.300	23.300	352,000
2023-08-10	24.200	24.300	23.000	23.050	23.050	547,000
2023-08-09	24.550	24.550	24.050	24.050	24.050	311,000
2023-08-08	25.150	25.150	24.500	24.500	24.500	586,000
2023-08-07	25.350	25.450	25.000	25.250	25.250	163,000
2023-08-04	24.950	25.500	24.750	25.400	25.400	204,000
2023-08-03	24.950	24.950	24.950	24.950	24.950	0
2023-08-02	25.500	25.500	24.850	24.950	24.950	409,000
2023-08-01	25.500	26.000	25.400	25.450	25.450	253,000
2023-07-31	25.550	25.950	25.300	25.400	25.400	445,000
2023-07-28	25.100	25.600	25.000	25.450	25.450	410,000
2023-07-27	24.650	25.700	24.650	25.100	25.100	409,000
2023-07-26	25.450	25.450	24.600	24.600	24.600	350,000
2023-07-25	25.050	25.450	24.900	25.200	25.200	308,000
2023-07-24	25.350	25.650	24.600	24.850	24.850	467,000
2023-07-21	25.000	25.450	24.950	25.300	25.300	254,000
2023-07-20	25.000	25.550	24.600	25.250	25.250	346,000
2023-07-19	25.500	25.650	25.000	25.050	25.050	566,000
2023-07-18	26.500	26.700	25.300	25.400	25.400	906,000
2023-07-17	26.600	26.900	26.300	26.550	26.550	249,000
2023-07-14	26.300	26.750	26.200	26.500	26.500	380,000
2023-07-13	25.950	26.650	25.950	26.250	26.250	586,000
2023-07-12	26.400	26.500	25.900	25.950	25.950	734,000
2023-07-11	26.450	26.750	26.250	26.300	26.300	506,000
2023-07-10	27.000	27.000	26.200	26.200	26.200	595,000
2023-07-07	27.350	27.350	26.550	26.900	26.900	631,000
2023-07-06	27.850	27.950	27.250	27.350	27.350	548,000
2023-07-05	28.100	28.500	27.900	27.900	27.416	773,000
2023-07-04	28.100	28.300	27.900	27.950	27.465	542,000
2023-07-03	28.100	28.450	27.800	27.800	27.318	690,000
2023-06-30	27.700	28.200	27.700	27.850	27.367	611,115
2023-06-29	26.900	27.900	26.850	27.600	27.121	643,352
2023-06-28	27.000	27.200	26.750	26.850	26.384	345,840
2023-06-27	26.850	27.350	26.400	26.500	26.040	666,496
2023-06-26	27.600	27.600	26.900	26.900	26.433	522,201
2023-06-21	28.050	28.050	27.550	27.600	27.121	377,716
2023-06-20	28.100	28.100	27.450	27.950	27.465	773,296
2023-06-19	27.500	27.950	27.100	27.850	27.367	501,391
2023-06-16	28.050	28.250	27.550	27.650	27.170	492,655
2023-06-15	27.850	28.400	27.800	27.800	27.318	622,809
2023-06-14	27.950	28.150	27.650	27.750	27.269	585,920
2023-06-13	27.450	27.900	27.400	27.800	27.318	597,955
2023-06-12	27.700	28.000	27.350	27.350	26.876	937,409
2023-06-09	28.300	28.450	27.650	27.700	27.220	1,667,185
2023-06-08	29.350	29.500	28.150	28.150	27.662	4,420,018
2023-06-07	28.750	30.450	28.600	30.300	29.775	4,321,517
2023-06-06	28.900	29.200	28.050	28.400	27.907	1,251,626
2023-06-05	29.300	29.700	28.800	28.800	28.301	1,092,200
2023-06-02	29.000	29.200	28.700	28.700	28.202	818,956
2023-06-01	29.300	29.300	28.750	28.750	28.251	719,593
2023-05-31	30.000	30.300	29.000	29.000	28.497	2,854,252
2023-05-30	29.000	29.800	28.800	29.500	28.988	2,284,641
2023-05-29	28.200	29.700	28.100	29.100	28.595	2,775,018
2023-05-26	28.600	28.750	27.650	27.650	27.170	1,183,548
2023-05-25	28.650	28.900	28.200	28.250	27.760	1,254,921
2023-05-24	29.850	29.850	28.500	28.500	28.006	3,798,646
2023-05-23	29.350	29.550	28.500	29.050	28.546	7,304,544

← NewerPage 14 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.