Prolific Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	31.050	31.050	30.700	30.900	30.900	57,000
2024-11-01	30.000	31.200	29.400	31.150	31.150	185,000
2024-10-31	30.600	30.600	30.600	30.600	30.600	0
2024-10-30	31.200	31.200	30.500	30.600	30.600	258,000
2024-10-29	31.800	31.850	31.000	31.150	31.150	215,000
2024-10-28	32.450	32.450	31.100	31.400	31.400	331,000
2024-10-25	32.550	32.650	32.100	32.150	32.150	216,000
2024-10-24	33.600	33.600	32.400	32.400	32.400	339,000
2024-10-23	33.100	34.100	33.100	33.300	33.300	532,000
2024-10-22	32.900	33.000	32.550	32.600	32.600	150,000
2024-10-21	32.450	33.150	32.300	32.950	32.950	225,000
2024-10-18	33.800	33.800	32.200	32.200	32.200	405,000
2024-10-17	32.950	33.350	32.950	33.250	33.250	260,000
2024-10-16	32.550	33.700	32.400	32.800	32.800	621,000
2024-10-15	32.600	33.600	32.500	32.500	32.500	411,000
2024-10-14	32.050	32.500	31.500	32.400	32.400	489,000
2024-10-11	32.450	32.900	32.100	32.500	32.500	166,000
2024-10-09	33.000	33.300	31.950	32.150	32.150	400,000
2024-10-08	32.550	32.900	32.350	32.900	32.900	270,000
2024-10-07	32.950	33.050	32.700	33.050	33.050	167,000
2024-10-04	33.250	33.250	32.450	32.900	32.900	433,000
2024-10-03	33.300	33.300	33.300	33.300	33.300	0
2024-10-02	33.300	33.300	33.300	33.300	33.300	0
2024-10-01	33.600	33.600	32.450	33.300	33.300	537,000
2024-09-30	34.100	34.100	32.800	32.800	32.800	678,000
2024-09-27	34.950	35.300	33.550	34.100	34.100	1,968,000
2024-09-26	33.850	36.400	33.400	34.750	34.750	4,786,000
2024-09-25	32.800	33.500	32.700	33.350	33.350	614,000
2024-09-24	32.000	34.000	31.900	32.600	32.600	986,000
2024-09-23	31.850	32.200	31.750	31.850	31.850	162,000
2024-09-20	32.450	32.700	31.800	31.850	31.850	172,000
2024-09-19	32.300	32.300	31.750	32.000	32.000	207,000
2024-09-18	32.000	32.450	31.750	32.000	32.000	285,000
2024-09-16	31.600	31.800	30.850	31.750	31.750	174,000
2024-09-13	30.750	31.600	30.750	31.300	31.300	146,000
2024-09-12	30.650	30.950	30.400	30.700	30.700	162,000
2024-09-11	30.900	31.100	30.350	30.400	30.400	89,000
2024-09-10	31.450	31.800	30.150	30.450	30.450	225,000
2024-09-09	30.800	31.250	30.500	31.250	31.250	215,000
2024-09-06	31.800	31.800	31.000	31.300	31.300	261,000
2024-09-05	30.300	32.500	30.300	31.550	31.550	599,000
2024-09-04	31.800	31.800	30.000	30.150	30.150	494,000
2024-09-03	32.050	32.800	32.050	32.050	32.050	214,000
2024-09-02	32.500	32.800	31.900	32.000	32.000	180,000
2024-08-30	33.100	33.100	32.000	32.000	32.000	248,000
2024-08-29	32.200	32.500	31.900	32.500	32.500	216,000
2024-08-28	32.550	32.700	32.200	32.200	32.200	205,000
2024-08-27	32.100	32.550	32.100	32.250	32.250	102,000
2024-08-26	32.150	33.100	32.150	32.300	32.300	217,000
2024-08-23	31.950	32.750	31.750	32.150	32.150	162,000
2024-08-22	33.000	33.350	32.500	32.500	32.500	208,000
2024-08-21	32.600	34.300	32.250	32.850	32.850	773,000
2024-08-20	32.600	33.150	32.350	32.400	32.400	551,000
2024-08-19	31.650	32.500	31.650	32.300	32.300	426,000
2024-08-16	32.200	32.200	31.600	31.650	31.650	365,000
2024-08-15	31.650	31.650	31.100	31.600	31.600	218,000
2024-08-14	31.350	31.950	31.200	31.400	31.400	383,000
2024-08-13	31.500	31.500	30.750	31.300	31.300	276,000
2024-08-12	30.950	31.550	30.650	31.250	31.250	389,000
2024-08-09	32.700	32.700	30.850	30.950	30.950	938,000

← NewerPage 9 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.