Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.000	29.500	28.000	28.250	28.250	1,053,519
2026-04-29	27.250	28.350	27.100	27.850	27.850	330,000
2026-04-28	27.950	28.650	27.500	27.550	27.550	421,109
2026-04-27	29.750	30.900	27.700	27.950	27.950	2,690,342
2026-04-24	28.550	29.000	27.600	28.750	28.750	1,518,104
2026-04-23	29.200	29.250	26.250	27.500	27.500	2,162,070
2026-04-22	26.900	29.250	26.850	29.000	29.000	2,449,092
2026-04-21	27.300	28.200	26.850	26.900	26.900	1,483,001
2026-04-20	26.500	27.700	26.300	27.050	27.050	822,230
2026-04-17	26.500	26.500	25.800	25.950	25.950	592,190
2026-04-16	26.750	26.850	26.400	26.500	26.500	303,338
2026-04-15	26.950	27.200	26.000	26.700	26.700	780,202
2026-04-14	25.950	26.700	25.650	26.400	26.400	548,887
2026-04-13	25.150	25.750	25.100	25.700	25.700	249,058
2026-04-10	25.750	26.300	25.550	25.600	25.600	303,104
2026-04-09	25.300	25.700	25.150	25.700	25.700	220,005
2026-04-08	25.200	25.650	25.100	25.550	25.550	315,237
2026-04-07	25.200	25.200	24.700	24.750	24.750	231,700
2026-04-02	25.450	25.600	24.900	24.950	24.950	139,004
2026-04-01	27.100	27.100	25.300	25.300	25.300	591,010
2026-03-31	26.200	26.350	24.650	24.900	24.900	418,019
2026-03-30	26.300	26.400	25.700	25.750	25.750	268,007
2026-03-27	26.100	26.850	26.100	26.600	26.600	286,015
2026-03-26	27.500	27.950	26.750	26.800	26.800	344,085
2026-03-25	27.550	28.200	27.200	27.350	27.350	334,526
2026-03-24	28.100	28.200	26.550	26.900	26.900	467,124
2026-03-23	27.750	28.650	26.800	27.700	27.700	489,235
2026-03-20	29.500	29.650	28.000	28.050	28.050	1,083,019
2026-03-19	30.950	31.000	28.750	29.050	29.050	3,449,026
2026-03-18	28.250	30.450	27.800	30.450	30.450	2,392,240
2026-03-17	28.350	28.400	27.300	27.700	27.700	732,020
2026-03-16	27.100	28.400	27.100	28.350	28.350	717,027
2026-03-13	27.950	28.500	27.100	27.200	27.200	1,406,214
2026-03-12	26.700	28.750	26.600	28.200	28.200	1,895,300
2026-03-11	25.600	27.250	25.600	26.400	26.400	338,114
2026-03-10	25.500	26.200	25.500	25.600	25.600	213,016
2026-03-09	25.850	25.850	24.650	25.200	25.200	351,040
2026-03-06	25.800	27.000	25.700	26.800	26.800	357,286
2026-03-05	26.000	27.000	25.800	26.050	26.050	332,011
2026-03-04	26.600	26.600	25.050	25.450	25.450	761,013
2026-03-03	26.750	27.650	26.450	26.800	26.800	803,006
2026-03-02	26.100	27.800	26.050	26.850	26.850	949,093
2026-02-26	27.950	28.600	26.750	27.250	27.250	4,277,152
2026-02-25	24.950	27.200	24.950	27.200	27.200	3,237,444
2026-02-24	25.300	25.400	24.750	24.750	24.750	293,056
2026-02-23	23.650	25.000	23.650	24.950	24.950	413,506
2026-02-11	23.900	23.900	23.100	23.700	23.700	259,003
2026-02-10	22.950	24.200	22.850	23.800	23.800	406,018
2026-02-09	24.450	24.450	22.750	22.800	22.800	467,179
2026-02-06	25.000	25.000	23.650	24.100	24.100	373,044
2026-02-05	25.750	26.050	24.750	24.750	24.750	762,060
2026-02-04	23.550	25.950	23.450	25.900	25.900	1,526,000
2026-02-03	23.700	23.750	23.050	23.600	23.600	226,036
2026-02-02	23.500	23.500	22.700	23.300	23.300	453,004
2026-01-30	24.350	24.450	23.550	23.700	23.700	496,102
2026-01-29	25.050	25.100	24.200	24.250	24.250	554,103
2026-01-28	25.100	25.750	25.000	25.150	25.150	557,100
2026-01-27	25.300	25.300	24.900	25.100	25.100	442,436
2026-01-26	24.850	25.350	24.850	25.250	25.250	313,102
2026-01-23	25.400	25.800	24.700	25.000	25.000	1,061,007

← NewerPage 3 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.