Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	26.100	27.150	26.000	26.200	25.746	2,803,306
2022-08-17	26.100	26.300	25.550	26.250	25.795	1,676,402
2022-08-16	26.500	27.200	26.050	26.100	25.647	7,626,944
2022-08-15	23.950	26.150	23.950	26.150	25.696	2,192,417
2022-08-12	23.100	24.100	23.100	23.800	23.387	603,282
2022-08-11	23.700	23.700	22.900	23.000	22.601	287,065
2022-08-10	22.750	23.000	22.600	22.750	22.355	210,674
2022-08-09	23.500	23.800	22.800	23.050	22.650	986,107
2022-08-08	22.950	23.500	22.750	23.500	23.092	307,016
2022-08-05	22.550	23.300	22.550	23.050	22.650	247,086
2022-08-04	22.550	22.750	21.750	22.200	21.815	354,379
2022-08-03	23.100	23.400	22.200	22.400	22.012	335,938
2022-08-02	24.100	24.200	23.000	23.100	22.699	340,453
2022-08-01	24.000	24.200	23.750	23.950	23.535	210,116
2022-07-29	24.000	24.200	23.850	23.850	23.436	255,102
2022-07-28	24.600	24.600	23.600	23.700	23.289	311,734
2022-07-27	23.300	23.850	23.300	23.800	23.387	259,519
2022-07-26	24.400	24.450	23.050	23.300	22.896	462,457
2022-07-25	24.700	24.900	24.200	24.400	23.977	236,016
2022-07-22	24.700	25.150	24.350	24.500	24.075	505,273
2022-07-21	23.900	24.800	23.900	24.650	24.223	847,464
2022-07-20	24.000	24.300	23.650	23.650	23.240	537,154
2022-07-19	23.450	23.700	23.200	23.400	22.994	351,244
2022-07-18	23.100	23.850	23.100	23.450	23.043	387,011
2022-07-15	22.600	23.350	22.550	23.100	22.699	557,589
2022-07-14	22.500	22.850	22.100	22.550	22.159	694,014
2022-07-13	21.800	22.450	21.700	22.450	22.061	521,576
2022-07-12	21.900	22.000	21.050	21.150	20.783	478,404
2022-07-11	22.700	22.700	22.200	22.200	21.815	402,494
2022-07-08	22.050	22.600	21.950	22.150	21.766	602,840
2022-07-07	21.500	21.850	20.850	21.750	21.373	590,217
2022-07-06	22.150	22.150	21.000	21.000	20.636	629,285
2022-07-05	21.800	22.350	21.050	22.000	21.618	884,139
2022-07-04	22.000	22.750	21.050	21.250	20.881	858,470
2022-07-01	24.200	24.200	21.800	21.800	21.422	1,457,270
2022-06-30	24.400	24.950	24.000	24.100	23.682	660,847
2022-06-29	24.650	25.150	24.150	24.350	23.928	497,668
2022-06-28	26.000	26.000	24.800	24.900	24.468	843,069
2022-06-27	25.500	26.600	25.500	25.850	25.402	1,815,690
2022-06-24	24.500	26.000	24.500	25.300	24.861	2,827,927
2022-06-23	24.200	26.200	24.100	24.400	23.977	2,677,563
2022-06-22	25.250	25.250	23.850	23.850	23.436	1,225,945
2022-06-21	23.400	24.950	23.300	24.950	24.517	1,160,261
2022-06-20	24.900	25.350	22.700	22.700	22.306	1,042,335
2022-06-17	24.700	25.400	24.100	24.600	24.173	1,247,134
2022-06-16	26.900	27.200	24.700	24.700	24.272	1,061,679
2022-06-15	26.900	27.300	26.400	26.500	26.040	667,813
2022-06-14	26.950	27.350	26.500	26.950	26.483	680,455
2022-06-13	26.700	27.650	26.000	27.100	26.630	3,747,757
2022-06-10	28.000	28.000	27.100	27.200	26.728	1,433,465
2022-06-09	29.500	29.500	28.100	28.100	27.613	1,818,229
2022-06-08	29.250	29.850	28.850	29.500	28.988	2,319,911
2022-06-07	28.600	29.800	28.250	29.300	28.792	7,232,097
2022-06-06	30.000	30.550	27.500	29.000	28.497	14,995,890
2022-06-02	27.600	29.600	27.500	29.600	29.087	5,661,060
2022-06-01	24.600	26.950	24.600	26.950	26.483	2,211,119
2022-05-31	24.300	24.500	23.850	24.500	24.075	275,313
2022-05-30	24.150	24.450	23.700	24.150	23.731	253,105
2022-05-27	23.750	23.850	23.500	23.600	23.191	171,228
2022-05-26	23.950	24.000	23.450	23.450	23.043	189,629

← NewerPage 18 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.