Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.200	22.900	21.300	21.650	21.650	720,003
2026-07-24	22.400	22.600	21.900	22.100	22.100	352,061
2026-07-23	22.500	22.650	22.300	22.450	22.450	221,010
2026-07-22	23.300	23.300	22.450	22.550	22.550	128,013
2026-07-21	22.000	22.600	22.000	22.350	22.350	221,001
2026-07-20	22.700	22.950	21.800	21.900	21.900	522,100
2026-07-17	23.900	24.250	22.450	22.950	22.950	518,101
2026-07-16	24.300	24.550	23.800	24.350	24.350	283,001
2026-07-15	23.850	24.800	23.850	24.550	24.550	422,150
2026-07-14	24.350	24.550	22.900	23.500	23.500	558,032
2026-07-13	24.650	24.750	24.350	24.550	24.550	282,063
2026-07-10	24.700	24.700	24.700	24.700	24.700	0
2026-07-09	24.200	24.750	24.000	24.700	24.700	321,000
2026-07-08	25.000	25.650	24.150	24.200	24.200	427,001
2026-07-07	25.750	26.350	25.150	25.250	24.500	442,061
2026-07-06	25.850	26.200	25.300	25.500	24.742	285,220
2026-07-03	25.950	26.300	25.500	25.750	24.985	556,569
2026-07-02	25.050	25.500	24.900	25.300	24.548	283,788
2026-07-01	26.000	26.000	25.050	25.050	24.306	301,008
2026-06-30	25.950	26.150	25.500	25.500	25.500	269,000
2026-06-29	25.600	26.150	25.350	25.500	25.500	319,004
2026-06-26	25.850	26.950	25.350	25.400	25.400	765,000
2026-06-25	27.300	27.300	25.950	25.950	25.950	872,000
2026-06-24	25.450	27.350	25.450	27.000	27.000	1,450,188
2026-06-23	26.500	26.900	25.400	25.450	25.450	767,004
2026-06-22	25.150	27.050	25.000	26.100	26.100	1,011,470
2026-06-18	24.550	25.400	24.450	25.050	25.050	601,020
2026-06-17	23.550	25.100	23.400	24.150	24.150	602,000
2026-06-16	24.100	24.100	23.350	23.400	23.400	247,001
2026-06-15	23.700	24.200	23.600	24.000	24.000	253,050
2026-06-12	23.500	24.100	23.400	23.500	23.500	310,002
2026-06-11	23.050	23.550	22.300	23.100	23.100	410,010
2026-06-10	24.550	24.650	23.400	23.400	23.400	462,002
2026-06-09	23.700	24.550	23.700	24.350	24.350	272,030
2026-06-08	22.450	23.850	22.450	23.800	23.800	341,060
2026-06-05	25.400	25.450	24.700	24.700	24.700	867,124
2026-06-04	26.000	26.000	25.350	25.450	25.450	252,003
2026-06-03	25.250	26.250	25.000	25.950	25.950	586,100
2026-06-02	25.850	25.850	24.900	25.050	25.050	677,008
2026-06-01	26.300	26.350	25.350	25.650	25.650	533,555
2026-05-29	25.150	25.350	25.000	25.100	25.100	430,001
2026-05-28	25.500	26.000	25.000	25.000	25.000	366,079
2026-05-27	26.200	26.400	25.400	25.400	25.400	557,050
2026-05-26	26.950	27.150	25.900	26.100	26.100	405,063
2026-05-25	26.800	27.000	26.350	26.600	26.600	438,474
2026-05-22	26.050	26.650	25.800	26.550	26.550	645,987
2026-05-21	25.800	26.350	25.750	26.050	26.050	329,001
2026-05-20	24.950	25.750	24.850	25.250	25.250	273,019
2026-05-19	25.900	26.300	24.900	24.900	24.900	472,027
2026-05-18	25.300	26.100	24.400	25.850	25.850	318,018
2026-05-15	26.050	26.250	25.200	25.300	25.300	444,003
2026-05-14	25.700	25.950	25.150	25.850	25.850	375,003
2026-05-13	26.300	26.300	25.000	25.300	25.300	934,200
2026-05-12	26.850	26.850	26.200	26.500	26.500	373,011
2026-05-11	27.200	27.500	26.450	26.500	26.500	579,110
2026-05-08	26.250	27.950	26.250	26.800	26.800	1,117,466
2026-05-07	26.800	26.800	26.200	26.400	26.400	757,008
2026-05-06	29.400	29.400	26.600	26.600	26.600	2,193,122
2026-05-05	28.800	29.500	28.600	29.350	29.350	730,091
2026-05-04	28.500	29.450	28.500	28.800	28.800	920,201

← NewerPage 2 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.