Prolific Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 26.550 | 26.550 | 26.200 | 26.500 | 26.500 | 122,272 |
| 2025-02-05 | 26.150 | 26.200 | 25.950 | 26.100 | 26.100 | 110,016 |
| 2025-02-04 | 25.350 | 26.350 | 25.350 | 25.750 | 25.750 | 119,002 |
| 2025-02-03 | 25.100 | 25.300 | 24.600 | 25.150 | 25.150 | 171,026 |
| 2025-01-22 | 25.100 | 25.400 | 25.050 | 25.350 | 25.350 | 100,000 |
| 2025-01-21 | 25.400 | 25.500 | 25.100 | 25.100 | 25.100 | 64,000 |
| 2025-01-20 | 25.350 | 25.700 | 25.200 | 25.350 | 25.350 | 112,000 |
| 2025-01-17 | 25.750 | 25.750 | 25.350 | 25.400 | 25.400 | 67,000 |
| 2025-01-16 | 25.950 | 26.600 | 25.850 | 25.850 | 25.850 | 80,000 |
| 2025-01-15 | 26.000 | 26.000 | 25.600 | 25.600 | 25.600 | 74,000 |
| 2025-01-14 | 25.400 | 25.950 | 24.300 | 25.950 | 25.950 | 109,000 |
| 2025-01-13 | 25.650 | 25.650 | 24.750 | 24.850 | 24.850 | 378,000 |
| 2025-01-10 | 25.900 | 26.250 | 25.650 | 25.900 | 25.900 | 205,000 |
| 2025-01-09 | 27.050 | 27.050 | 26.150 | 26.150 | 26.150 | 237,000 |
| 2025-01-08 | 27.150 | 27.550 | 27.000 | 27.050 | 27.050 | 127,000 |
| 2025-01-07 | 28.100 | 28.350 | 27.100 | 27.100 | 27.100 | 219,000 |
| 2025-01-06 | 26.850 | 27.400 | 26.800 | 27.400 | 27.400 | 217,000 |
| 2025-01-03 | 27.250 | 27.750 | 26.500 | 26.650 | 26.650 | 360,000 |
| 2025-01-02 | 27.900 | 27.900 | 27.250 | 27.250 | 27.250 | 129,000 |
| 2024-12-31 | 27.550 | 27.900 | 27.000 | 27.900 | 27.900 | 134,000 |
| 2024-12-30 | 28.250 | 28.250 | 27.750 | 27.750 | 27.750 | 100,000 |
| 2024-12-27 | 28.900 | 28.900 | 28.200 | 28.250 | 28.250 | 135,000 |
| 2024-12-26 | 28.800 | 29.300 | 28.800 | 28.850 | 28.850 | 164,000 |
| 2024-12-25 | 29.000 | 29.200 | 28.900 | 28.900 | 28.900 | 108,000 |
| 2024-12-24 | 29.200 | 29.500 | 28.750 | 28.750 | 28.750 | 214,000 |
| 2024-12-23 | 28.600 | 29.100 | 28.600 | 29.000 | 29.000 | 118,000 |
| 2024-12-20 | 28.700 | 29.100 | 28.400 | 28.400 | 28.400 | 117,000 |
| 2024-12-19 | 29.350 | 29.350 | 28.500 | 28.650 | 28.650 | 128,000 |
| 2024-12-18 | 28.600 | 29.250 | 28.350 | 28.750 | 28.750 | 129,000 |
| 2024-12-17 | 28.350 | 28.750 | 28.350 | 28.750 | 28.750 | 104,000 |
| 2024-12-16 | 29.250 | 29.350 | 28.000 | 28.050 | 28.050 | 269,000 |
| 2024-12-13 | 30.200 | 30.200 | 29.000 | 29.000 | 29.000 | 372,000 |
| 2024-12-12 | 30.150 | 30.800 | 30.100 | 30.200 | 30.200 | 248,000 |
| 2024-12-11 | 30.300 | 30.450 | 30.050 | 30.050 | 30.050 | 185,000 |
| 2024-12-10 | 30.300 | 30.700 | 30.250 | 30.350 | 30.350 | 102,000 |
| 2024-12-09 | 30.650 | 30.800 | 30.350 | 30.400 | 30.400 | 140,000 |
| 2024-12-06 | 30.200 | 31.500 | 30.200 | 30.650 | 30.650 | 420,000 |
| 2024-12-05 | 30.500 | 30.900 | 29.950 | 30.000 | 30.000 | 122,000 |
| 2024-12-04 | 29.900 | 30.500 | 29.900 | 30.400 | 30.400 | 161,000 |
| 2024-12-03 | 30.350 | 30.400 | 29.800 | 29.800 | 29.800 | 86,000 |
| 2024-12-02 | 29.950 | 30.400 | 29.800 | 29.800 | 29.800 | 191,000 |
| 2024-11-29 | 29.050 | 30.000 | 29.000 | 29.950 | 29.950 | 120,000 |
| 2024-11-28 | 29.550 | 30.500 | 29.000 | 29.200 | 29.200 | 226,000 |
| 2024-11-27 | 30.550 | 30.750 | 29.550 | 29.550 | 29.550 | 210,000 |
| 2024-11-26 | 30.750 | 30.750 | 30.350 | 30.500 | 30.500 | 106,000 |
| 2024-11-25 | 30.150 | 30.700 | 30.100 | 30.600 | 30.600 | 117,000 |
| 2024-11-22 | 30.400 | 30.600 | 30.250 | 30.250 | 30.250 | 172,000 |
| 2024-11-21 | 30.600 | 30.600 | 29.900 | 30.000 | 30.000 | 224,000 |
| 2024-11-20 | 30.700 | 30.750 | 30.050 | 30.050 | 30.050 | 162,303 |
| 2024-11-19 | 30.700 | 30.900 | 30.300 | 30.650 | 30.650 | 137,000 |
| 2024-11-18 | 31.100 | 31.100 | 30.200 | 30.700 | 30.700 | 266,000 |
| 2024-11-15 | 29.600 | 32.550 | 29.600 | 31.100 | 31.100 | 1,419,000 |
| 2024-11-14 | 30.250 | 30.350 | 29.550 | 29.600 | 29.600 | 237,000 |
| 2024-11-13 | 30.450 | 30.750 | 30.000 | 30.250 | 30.250 | 188,000 |
| 2024-11-12 | 30.900 | 31.000 | 30.350 | 30.450 | 30.450 | 137,000 |
| 2024-11-11 | 30.750 | 31.050 | 30.600 | 31.000 | 31.000 | 90,000 |
| 2024-11-08 | 31.450 | 32.200 | 31.200 | 31.250 | 31.250 | 206,000 |
| 2024-11-07 | 31.800 | 32.200 | 31.800 | 32.000 | 32.000 | 213,000 |
| 2024-11-06 | 31.400 | 31.800 | 31.300 | 31.550 | 31.550 | 185,000 |
| 2024-11-05 | 31.050 | 31.350 | 30.900 | 31.200 | 31.200 | 168,000 |
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.