Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	28.000	29.600	28.000	29.600	29.087	4,590,186
2023-05-19	26.950	28.350	26.950	26.950	26.483	2,026,855
2023-05-18	26.550	27.300	26.400	26.900	26.433	1,101,010
2023-05-17	26.300	26.600	26.300	26.350	25.893	463,396
2023-05-16	26.000	26.600	26.000	26.300	25.844	599,769
2023-05-15	25.450	25.850	25.200	25.700	25.254	229,019
2023-05-12	25.000	25.550	24.500	25.400	24.960	391,394
2023-05-11	26.600	26.650	25.000	25.000	24.566	672,647
2023-05-10	25.700	26.500	25.550	26.300	25.844	486,151
2023-05-09	26.300	26.850	25.950	26.000	25.549	880,854
2023-05-08	26.300	26.600	25.850	25.850	25.402	221,341
2023-05-05	25.900	26.400	25.900	26.050	25.598	297,242
2023-05-04	26.200	26.200	25.650	25.800	25.353	470,311
2023-05-03	26.250	26.600	25.900	26.000	25.549	378,458
2023-05-02	26.100	26.800	26.000	26.600	26.139	461,763
2023-04-28	26.200	26.400	25.900	26.050	25.598	284,215
2023-04-27	26.150	26.250	25.450	25.850	25.402	285,298
2023-04-26	25.750	25.950	25.200	25.850	25.402	423,423
2023-04-25	26.600	26.700	25.400	25.600	25.156	643,388
2023-04-24	25.600	26.850	25.600	26.600	26.139	581,782
2023-04-21	26.550	27.000	25.500	25.600	25.156	920,787
2023-04-20	27.750	27.900	26.550	26.550	26.090	1,147,746
2023-04-19	28.150	28.500	27.550	27.550	27.072	1,433,655
2023-04-18	28.250	29.150	28.250	28.300	27.809	1,914,004
2023-04-17	28.100	28.500	27.850	28.400	27.907	1,114,268
2023-04-14	28.200	28.800	28.050	28.050	27.564	1,011,638
2023-04-13	28.500	28.800	28.050	28.250	27.760	1,613,387
2023-04-12	29.000	29.500	28.600	28.650	28.153	5,027,487
2023-04-11	27.450	28.900	27.100	28.550	28.055	4,467,288
2023-04-10	27.000	27.100	26.450	27.000	26.532	827,781
2023-04-07	27.300	27.400	26.650	26.700	26.237	804,297
2023-04-06	27.600	27.650	27.000	27.050	26.581	757,140
2023-03-31	28.200	28.400	27.500	27.500	27.023	2,033,269
2023-03-30	26.900	28.300	26.900	27.850	27.367	3,448,071
2023-03-29	27.500	27.500	26.150	26.300	25.844	1,062,292
2023-03-28	27.300	27.800	27.000	27.000	26.532	1,842,082
2023-03-27	27.750	27.750	26.850	26.900	26.433	1,785,767
2023-03-24	28.650	28.700	27.750	27.750	27.269	3,775,649
2023-03-23	28.550	29.800	28.100	28.600	28.104	12,715,620
2023-03-22	27.300	29.000	27.200	28.300	27.809	8,779,183
2023-03-21	26.900	28.250	26.300	27.150	26.679	9,514,597
2023-03-20	24.400	26.500	24.400	26.500	26.040	4,194,915
2023-03-17	23.900	24.300	23.900	24.100	23.682	417,274
2023-03-16	24.200	24.450	23.350	23.650	23.240	784,553
2023-03-15	24.850	25.150	24.200	24.250	23.829	746,977
2023-03-14	24.600	25.200	24.350	24.500	24.075	1,124,032
2023-03-13	24.100	26.300	23.800	25.150	24.714	4,289,231
2023-03-10	25.350	25.350	23.900	24.150	23.731	1,606,863
2023-03-09	26.850	26.850	25.100	25.400	24.960	6,312,169
2023-03-08	23.450	25.950	23.450	25.950	25.500	5,715,668
2023-03-07	24.000	24.800	23.600	23.600	23.191	2,438,474
2023-03-06	22.900	23.700	22.900	23.700	23.289	999,709
2023-03-03	22.450	23.350	22.450	22.750	22.355	641,105
2023-03-02	22.950	22.950	22.400	22.400	22.012	228,037
2023-03-01	22.300	22.700	22.250	22.550	22.159	174,287
2023-02-24	23.450	23.450	22.400	22.450	22.061	568,412
2023-02-23	23.250	23.600	22.850	22.850	22.454	547,464
2023-02-22	22.650	23.150	22.650	23.150	22.749	191,596
2023-02-21	23.150	23.250	22.600	22.950	22.552	347,160
2023-02-20	22.700	23.300	22.700	23.050	22.650	426,284

← NewerPage 15 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.