Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	30.300	30.400	28.800	28.950	28.448	1,353,011
2022-02-23	30.550	30.700	30.300	30.350	29.824	261,456
2022-02-22	30.800	30.800	30.100	30.350	29.824	272,298
2022-02-21	31.050	31.200	30.700	30.850	30.315	212,219
2022-02-18	31.000	31.100	30.600	31.100	30.561	335,432
2022-02-17	31.350	32.000	31.050	31.100	30.561	586,381
2022-02-16	30.600	32.500	30.600	31.250	30.708	945,027
2022-02-15	30.000	30.750	30.000	30.200	29.676	261,424
2022-02-14	31.300	31.300	29.900	30.000	29.480	771,925
2022-02-11	31.550	31.650	31.250	31.500	30.954	430,923
2022-02-10	32.750	32.800	31.900	32.050	31.494	655,904
2022-02-09	31.100	33.050	31.100	32.600	32.035	1,210,433
2022-02-08	29.750	30.800	29.650	30.800	30.266	296,966
2022-02-07	30.500	30.500	29.450	30.200	29.676	423,545
2022-01-26	28.800	29.850	28.800	29.200	28.694	500,342
2022-01-25	29.250	30.150	29.100	29.100	28.595	628,832
2022-01-24	30.800	30.800	29.100	29.950	29.431	731,957
2022-01-21	31.650	31.700	30.850	30.850	30.315	668,555
2022-01-20	32.300	32.500	31.600	31.850	31.298	430,629
2022-01-19	32.500	32.700	31.800	32.250	31.691	378,264
2022-01-18	32.550	33.600	32.500	32.950	32.379	470,433
2022-01-17	31.100	33.500	31.100	33.000	32.428	809,399
2022-01-14	32.250	32.250	30.550	31.200	30.659	1,376,002
2022-01-13	32.700	32.800	32.250	32.300	31.740	325,696
2022-01-12	33.450	33.700	32.600	32.600	32.035	788,281
2022-01-11	33.700	34.000	33.350	33.400	32.821	479,613
2022-01-10	33.700	34.000	33.200	33.700	33.116	460,666
2022-01-07	34.750	34.750	33.700	33.700	33.116	1,105,950
2022-01-06	34.250	34.850	33.900	34.750	34.147	803,110
2022-01-05	35.050	35.350	34.200	34.250	33.656	1,241,847
2022-01-04	35.800	36.000	35.400	35.400	34.786	531,603
2022-01-03	35.850	35.950	35.050	35.600	34.983	848,228
2021-12-30	35.850	35.900	35.500	35.550	34.933	664,907
2021-12-29	36.400	36.400	35.500	35.550	34.933	1,285,029
2021-12-28	35.950	37.400	35.600	36.200	35.572	3,299,831
2021-12-27	37.000	37.100	36.200	36.550	35.916	3,422,582
2021-12-24	35.200	38.150	35.100	37.100	36.457	13,766,930
2021-12-23	34.500	34.950	34.400	34.700	34.098	694,819
2021-12-22	34.000	34.400	33.800	34.200	33.607	654,488
2021-12-21	33.850	34.250	33.600	33.600	33.017	775,615
2021-12-20	34.100	34.350	33.700	33.900	33.312	335,602
2021-12-17	35.000	35.150	34.000	34.100	33.509	686,445
2021-12-16	34.450	35.350	34.450	34.850	34.246	967,997
2021-12-15	33.900	34.300	33.700	34.100	33.509	532,572
2021-12-14	34.800	34.800	33.500	33.700	33.116	1,321,058
2021-12-13	35.100	35.250	34.700	34.800	34.196	805,039
2021-12-10	35.000	35.100	34.600	34.900	34.295	736,214
2021-12-09	36.000	36.150	35.200	35.300	34.688	692,174
2021-12-08	36.400	36.400	35.800	35.800	35.179	577,948
2021-12-07	36.200	36.700	35.800	35.800	35.179	635,397
2021-12-06	36.000	36.250	35.500	36.200	35.572	380,880
2021-12-03	36.150	36.450	35.800	36.050	35.425	770,723
2021-12-02	37.150	37.250	35.650	35.800	35.179	1,074,947
2021-12-01	35.650	37.400	35.650	37.050	36.407	992,633
2021-11-30	36.500	37.050	36.250	36.250	35.621	692,008
2021-11-29	35.200	36.600	34.400	36.200	35.572	898,232
2021-11-26	36.600	36.850	35.250	35.900	35.277	1,188,069
2021-11-25	37.500	37.650	36.700	36.750	36.113	886,316
2021-11-24	37.400	37.850	36.700	37.250	36.604	1,438,348
2021-11-23	39.100	39.200	37.400	37.650	36.997	1,947,067

← NewerPage 20 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.