Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	22.550	22.750	22.400	22.700	22.306	196,153
2023-02-16	22.450	22.650	22.350	22.650	22.257	207,028
2023-02-15	22.300	22.600	22.100	22.300	21.913	227,640
2023-02-14	22.700	22.700	22.350	22.450	22.061	190,083
2023-02-13	22.000	22.350	21.900	22.200	21.815	212,685
2023-02-10	22.800	22.800	22.000	22.000	21.618	763,169
2023-02-09	23.100	23.300	22.700	22.700	22.306	293,221
2023-02-08	23.300	23.750	23.100	23.100	22.699	611,178
2023-02-07	23.250	23.300	22.700	23.150	22.749	390,270
2023-02-06	23.100	23.250	23.000	23.050	22.650	233,098
2023-02-03	23.150	23.600	23.100	23.250	22.847	717,565
2023-02-02	22.850	23.450	22.850	23.200	22.798	945,428
2023-02-01	22.550	22.950	22.450	22.700	22.306	620,693
2023-01-31	21.800	22.400	21.800	22.300	21.913	359,067
2023-01-30	21.750	22.300	21.750	22.000	21.618	456,028
2023-01-17	21.250	21.450	21.200	21.250	20.881	171,459
2023-01-16	21.800	21.800	21.050	21.250	20.881	272,344
2023-01-13	21.800	21.800	21.200	21.200	20.832	204,888
2023-01-12	21.950	22.050	21.500	21.500	21.127	295,143
2023-01-11	22.000	22.400	21.800	21.850	21.471	518,865
2023-01-10	22.250	22.700	21.950	22.050	21.668	468,412
2023-01-09	22.600	23.000	22.100	22.100	21.717	696,532
2023-01-06	22.750	22.900	22.200	22.300	21.913	513,338
2023-01-05	23.100	23.850	22.500	22.600	22.208	2,092,909
2023-01-04	22.500	23.700	21.950	23.300	22.896	4,186,849
2023-01-03	20.200	22.400	19.900	22.400	22.012	1,377,301
2022-12-30	20.500	20.850	20.350	20.400	20.046	83,274
2022-12-29	20.700	20.700	20.250	20.350	19.997	135,008
2022-12-28	21.000	22.050	20.700	20.700	20.341	531,345
2022-12-27	20.550	20.850	20.550	20.800	20.439	136,275
2022-12-26	20.550	20.850	20.450	20.550	20.194	84,610
2022-12-23	20.600	20.850	20.100	20.550	20.194	152,122
2022-12-22	21.100	21.300	20.750	20.750	20.390	92,135
2022-12-21	20.650	21.100	20.600	20.600	20.243	143,302
2022-12-20	21.200	21.600	20.600	20.650	20.292	309,286
2022-12-19	21.700	21.950	21.200	21.250	20.881	258,077
2022-12-16	22.200	22.450	22.000	22.000	21.618	403,398
2022-12-15	22.650	22.750	22.400	22.600	22.208	288,101
2022-12-14	23.050	23.050	22.600	22.600	22.208	199,106
2022-12-13	22.500	22.950	22.450	22.750	22.355	470,074
2022-12-12	22.200	22.900	21.800	22.500	22.110	3,464,167
2022-12-09	22.800	23.100	22.300	22.400	22.012	288,331
2022-12-08	22.150	23.000	22.000	22.800	22.405	493,053
2022-12-07	23.500	23.500	22.300	22.400	22.012	424,354
2022-12-06	24.000	24.100	23.200	23.200	22.798	506,363
2022-12-05	24.050	24.100	23.450	24.100	23.682	875,244
2022-12-02	22.750	24.600	22.750	24.000	23.584	2,179,760
2022-12-01	23.300	23.500	22.600	22.750	22.355	735,986
2022-11-30	22.700	23.000	22.500	22.700	22.306	865,308
2022-11-29	23.300	23.950	22.750	22.750	22.355	4,787,007
2022-11-28	21.050	22.700	20.750	22.700	22.306	1,712,402
2022-11-25	21.000	21.050	20.650	20.650	20.292	122,590
2022-11-24	20.750	20.750	20.450	20.600	20.243	113,191
2022-11-23	20.600	20.700	20.450	20.450	20.095	55,551
2022-11-22	20.600	20.650	20.300	20.300	19.948	104,172
2022-11-21	21.300	21.300	20.600	20.600	20.243	160,931
2022-11-18	21.750	21.850	21.100	21.100	20.734	214,238
2022-11-17	21.250	21.750	21.250	21.600	21.225	248,437
2022-11-16	21.200	21.500	20.700	21.300	20.931	403,713
2022-11-15	20.700	21.150	20.700	21.100	20.734	266,018

← NewerPage 16 of 21 · 1,221 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.