Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	20.900	20.950	20.500	20.550	20.550	221,129
2025-10-27	21.400	21.500	20.800	20.950	20.950	316,052
2025-10-23	21.700	21.700	21.200	21.200	21.200	184,027
2025-10-22	21.650	21.750	21.250	21.600	21.600	154,395
2025-10-21	21.150	22.000	21.150	21.700	21.700	470,372
2025-10-20	21.200	21.400	20.900	21.200	21.200	198,376
2025-10-17	21.250	22.000	21.150	21.200	21.200	211,050
2025-10-16	20.950	21.400	20.800	21.300	21.300	142,003
2025-10-15	20.500	21.000	20.500	20.800	20.800	131,034
2025-10-14	20.850	21.200	20.500	20.500	20.500	247,053
2025-10-13	21.000	21.000	20.000	20.800	20.800	280,410
2025-10-09	21.900	21.900	21.400	21.450	21.450	136,001
2025-10-08	22.150	22.150	21.350	21.900	21.900	430,000
2025-10-07	20.300	21.950	20.300	21.650	21.650	670,051
2025-10-03	20.700	20.700	19.900	20.150	20.150	279,000
2025-10-02	21.200	21.200	20.700	20.700	20.700	125,002
2025-10-01	20.950	21.050	20.750	20.800	20.800	74,000
2025-09-30	20.800	20.950	20.600	20.900	20.900	144,016
2025-09-29	20.550	20.550	20.550	20.550	20.550	0
2025-09-26	21.050	21.050	20.500	20.550	20.550	325,064
2025-09-25	21.350	21.700	21.000	21.050	21.050	388,000
2025-09-24	21.450	21.550	21.150	21.250	21.250	103,007
2025-09-23	22.050	22.050	21.250	21.400	21.400	230,009
2025-09-22	22.200	22.600	21.800	21.800	21.800	215,021
2025-09-19	22.700	22.700	21.850	22.000	22.000	307,001
2025-09-18	21.450	22.800	21.450	22.200	22.200	571,418
2025-09-17	21.150	21.700	21.150	21.500	21.500	232,000
2025-09-16	20.850	21.200	20.750	21.150	21.150	101,013
2025-09-15	20.550	21.050	20.450	21.050	21.050	161,101
2025-09-12	20.500	20.950	20.500	20.750	20.750	205,004
2025-09-11	21.300	21.300	20.250	20.450	20.450	346,005
2025-09-10	21.800	21.800	21.200	21.200	21.200	242,001
2025-09-09	22.650	22.650	21.750	21.800	21.800	235,001
2025-09-08	22.350	23.300	22.100	22.400	22.400	849,176
2025-09-05	21.800	21.900	21.650	21.750	21.750	200,000
2025-09-04	22.150	22.850	21.550	21.550	21.550	393,000
2025-09-03	21.550	22.350	21.550	22.050	22.050	350,100
2025-09-02	21.700	22.550	21.500	21.500	21.500	567,001
2025-09-01	22.500	22.500	21.600	21.700	21.700	427,000
2025-08-29	23.600	23.900	22.150	22.700	22.700	2,126,001
2025-08-28	20.750	22.750	20.700	22.750	22.750	1,114,003
2025-08-27	20.750	20.800	20.550	20.700	20.700	256,200
2025-08-26	20.600	20.750	20.500	20.550	20.550	141,001
2025-08-25	20.800	20.850	20.600	20.600	20.600	181,057
2025-08-22	20.700	20.950	20.450	20.500	20.500	129,000
2025-08-21	20.500	20.700	20.350	20.550	20.550	203,057
2025-08-20	20.600	20.600	20.150	20.200	20.200	113,001
2025-08-19	20.700	20.750	20.500	20.550	20.550	96,001
2025-08-18	20.650	20.850	20.550	20.700	20.700	162,036
2025-08-15	20.550	20.700	20.300	20.550	20.550	158,034
2025-08-14	20.050	20.600	19.800	20.500	20.500	302,500
2025-08-13	20.250	20.250	19.800	19.950	19.950	132,083
2025-08-12	19.700	20.200	19.550	19.900	19.900	237,200
2025-08-11	19.600	19.750	19.400	19.450	19.450	146,000
2025-08-08	20.000	20.000	19.650	19.750	19.750	169,000
2025-08-07	20.200	20.200	19.600	19.750	19.750	153,961
2025-08-06	20.250	20.250	20.000	20.050	20.050	87,000
2025-08-05	20.100	20.150	20.000	20.100	20.100	125,001
2025-08-04	20.050	20.200	20.000	20.100	20.100	58,034
2025-08-01	20.100	20.100	20.100	20.100	20.100	67,381

← NewerPage 5 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.