Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	20.150	20.300	20.050	20.050	20.050	49,004
2025-05-06	19.850	20.400	19.850	20.300	20.300	99,011
2025-05-05	21.300	21.300	19.800	20.250	20.250	199,004
2025-05-02	20.800	21.500	20.800	21.300	21.300	210,008
2025-04-30	21.100	21.250	20.500	20.650	20.650	249,001
2025-04-29	20.800	21.350	20.800	21.000	21.000	263,003
2025-04-28	19.950	20.750	19.950	20.700	20.700	208,000
2025-04-25	19.900	20.100	19.700	19.950	19.950	159,007
2025-04-24	19.650	20.000	19.450	19.600	19.600	220,003
2025-04-23	19.100	19.650	19.100	19.650	19.650	117,005
2025-04-22	18.250	19.000	18.250	18.600	18.600	81,021
2025-04-21	19.200	19.200	18.550	18.700	18.700	91,070
2025-04-18	19.400	19.700	19.250	19.250	19.250	103,002
2025-04-17	19.000	19.500	19.000	19.450	19.450	137,002
2025-04-16	20.050	20.050	19.500	19.500	19.500	226,003
2025-04-15	19.350	20.100	19.100	20.100	20.100	264,000
2025-04-14	19.500	19.900	18.500	18.700	18.700	382,007
2025-04-11	17.650	18.550	17.350	18.350	18.350	330,009
2025-04-10	18.000	18.550	17.700	18.550	18.550	505,000
2025-04-09	18.500	18.500	16.900	16.900	16.900	932,006
2025-04-08	18.750	19.400	18.750	18.750	18.750	1,025,205
2025-04-07	20.800	20.800	20.800	20.800	20.800	104,005
2025-04-02	22.700	23.700	22.450	23.100	23.100	318,064
2025-04-01	22.200	22.900	22.100	22.700	22.700	354,013
2025-03-31	23.850	23.850	22.100	22.150	22.150	1,269,017
2025-03-28	25.900	25.900	24.300	24.550	24.550	589,023
2025-03-27	26.500	26.850	25.800	25.900	25.900	325,017
2025-03-26	27.450	27.700	26.500	26.500	26.500	442,014
2025-03-25	27.900	27.950	26.600	26.900	26.900	1,394,380
2025-03-24	27.600	29.200	27.600	27.900	27.900	4,612,232
2025-03-21	25.650	27.100	25.050	27.100	27.100	1,335,000
2025-03-20	25.000	25.050	24.550	24.650	24.650	340,000
2025-03-19	25.000	25.100	24.800	24.900	24.900	77,045
2025-03-18	24.750	25.000	24.700	24.850	24.850	148,069
2025-03-17	25.300	25.300	24.750	24.750	24.750	80,002
2025-03-14	24.650	24.750	24.350	24.700	24.700	199,007
2025-03-13	25.100	25.250	24.400	24.500	24.500	214,011
2025-03-12	24.500	25.200	24.500	25.000	25.000	95,004
2025-03-11	24.500	24.750	24.250	24.650	24.650	160,006
2025-03-10	25.750	25.750	24.900	25.100	25.100	225,008
2025-03-07	26.000	26.100	25.400	25.700	25.700	126,005
2025-03-06	26.300	26.400	25.850	25.950	25.950	103,005
2025-03-05	25.800	26.350	25.650	26.200	26.200	107,007
2025-03-04	25.100	25.650	25.050	25.500	25.500	93,021
2025-03-03	25.950	25.950	25.400	25.650	25.650	133,000
2025-02-27	26.600	26.600	26.100	26.200	26.200	132,001
2025-02-26	26.900	26.900	26.600	26.600	26.600	54,006
2025-02-25	27.100	27.100	26.600	26.750	26.750	121,007
2025-02-24	27.150	27.500	27.150	27.350	27.350	92,091
2025-02-21	27.600	27.600	27.000	27.350	27.350	156,000
2025-02-20	27.900	27.900	27.350	27.400	27.400	129,005
2025-02-19	27.150	27.700	27.150	27.550	27.550	157,013
2025-02-18	27.000	27.200	27.000	27.150	27.150	52,001
2025-02-17	27.000	27.400	26.600	26.950	26.950	201,002
2025-02-14	26.700	27.000	26.400	26.600	26.600	125,002
2025-02-13	26.050	26.800	26.000	26.600	26.600	131,075
2025-02-12	26.200	26.600	25.900	26.000	26.000	240,005
2025-02-11	26.250	26.650	26.200	26.200	26.200	100,013
2025-02-10	26.300	26.300	25.800	26.250	26.250	91,011
2025-02-07	26.500	26.700	26.250	26.300	26.300	108,036

← NewerPage 7 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.