Prolific Technology Inc. (TPEX:6233)
Taiwan · Delayed Price · Currency is TWD 21.55
-0.50 (-2.27%)
Sep 4, 2025, 1:30 PM CST
Prolific Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.15 | 22.85 | 21.55 | 21.55 | 21.55 | -2.27% | 393,238 |
| Sep 3, 2025 | 21.55 | 22.35 | 21.55 | 22.05 | 22.05 | 2.56% | 351,769 |
| Sep 2, 2025 | 21.70 | 22.55 | 21.50 | 21.50 | 21.50 | -0.92% | 567,865 |
| Sep 1, 2025 | 22.50 | 22.50 | 21.60 | 21.70 | 21.70 | -4.41% | 427,638 |
| Aug 29, 2025 | 23.60 | 23.90 | 22.15 | 22.70 | 22.70 | -0.22% | 2,130,146 |
| Aug 28, 2025 | 20.75 | 22.75 | 20.70 | 22.75 | 22.75 | 9.90% | 1,122,525 |
| Aug 27, 2025 | 20.75 | 20.80 | 20.55 | 20.70 | 20.70 | 0.73% | 258,264 |
| Aug 26, 2025 | 20.60 | 20.75 | 20.50 | 20.55 | 20.55 | -0.24% | 141,201 |
| Aug 25, 2025 | 20.80 | 20.85 | 20.60 | 20.60 | 20.60 | 0.49% | 182,113 |
| Aug 22, 2025 | 20.70 | 20.95 | 20.45 | 20.50 | 20.50 | -0.24% | 129,324 |
| Aug 21, 2025 | 20.50 | 20.70 | 20.35 | 20.55 | 20.55 | 1.73% | 203,068 |
| Aug 20, 2025 | 20.60 | 20.60 | 20.15 | 20.20 | 20.20 | -1.70% | 113,443 |
| Aug 19, 2025 | 20.70 | 20.75 | 20.50 | 20.55 | 20.55 | -0.72% | 96,843 |
| Aug 18, 2025 | 20.65 | 20.85 | 20.55 | 20.70 | 20.70 | 0.73% | 163,258 |
| Aug 15, 2025 | 20.55 | 20.70 | 20.30 | 20.55 | 20.55 | 0.24% | 158,249 |
| Aug 14, 2025 | 20.05 | 20.60 | 19.80 | 20.50 | 20.50 | 2.76% | 303,510 |
| Aug 13, 2025 | 20.25 | 20.25 | 19.80 | 19.95 | 19.95 | 0.25% | 134,172 |
| Aug 12, 2025 | 19.70 | 20.20 | 19.55 | 19.90 | 19.90 | 2.31% | 237,663 |
| Aug 11, 2025 | 19.60 | 19.75 | 19.40 | 19.45 | 19.45 | -1.52% | 146,649 |
| Aug 8, 2025 | 20.00 | 20.00 | 19.65 | 19.75 | 19.75 | - | 170,004 |
| Aug 7, 2025 | 20.20 | 20.20 | 19.60 | 19.75 | 19.75 | -1.50% | 154,084 |
| Aug 6, 2025 | 20.25 | 20.25 | 20.00 | 20.05 | 20.05 | -0.25% | 87,576 |
| Aug 5, 2025 | 20.10 | 20.15 | 20.00 | 20.10 | 20.10 | - | 125,032 |
| Aug 4, 2025 | 20.05 | 20.20 | 20.00 | 20.10 | 20.10 | -0.25% | 58,388 |
| Aug 1, 2025 | 20.20 | 20.30 | 19.90 | 20.15 | 20.15 | 0.25% | 67,382 |
| Jul 31, 2025 | 20.55 | 20.55 | 20.10 | 20.10 | 20.10 | -0.99% | 80,384 |
| Jul 30, 2025 | 20.40 | 20.45 | 20.25 | 20.30 | 20.30 | -0.49% | 69,411 |
| Jul 29, 2025 | 20.50 | 20.50 | 20.05 | 20.40 | 20.40 | -0.24% | 86,134 |
| Jul 28, 2025 | 20.40 | 20.50 | 20.25 | 20.45 | 20.45 | 1.24% | 78,253 |
| Jul 25, 2025 | 20.25 | 20.25 | 20.15 | 20.20 | 20.20 | -0.49% | 59,246 |
| Jul 24, 2025 | 20.50 | 20.50 | 20.25 | 20.30 | 20.30 | -0.25% | 87,009 |
| Jul 23, 2025 | 20.20 | 20.45 | 20.15 | 20.35 | 20.35 | 1.50% | 81,240 |
| Jul 22, 2025 | 20.55 | 20.80 | 20.00 | 20.05 | 20.05 | -1.72% | 153,253 |
| Jul 21, 2025 | 20.40 | 20.55 | 20.30 | 20.40 | 20.40 | - | 52,449 |
| Jul 18, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.21% | 135,057 |
| Jul 17, 2025 | 20.70 | 20.70 | 20.40 | 20.65 | 20.65 | 0.98% | 131,511 |
| Jul 16, 2025 | 20.15 | 20.75 | 20.15 | 20.45 | 20.45 | 1.49% | 159,029 |
| Jul 15, 2025 | 20.25 | 20.60 | 20.05 | 20.15 | 20.15 | 0.75% | 56,359 |
| Jul 14, 2025 | 20.00 | 20.25 | 20.00 | 20.00 | 20.00 | -0.74% | 39,824 |
| Jul 11, 2025 | 19.90 | 20.30 | 19.90 | 20.15 | 20.15 | 0.50% | 81,329 |
| Jul 10, 2025 | 20.30 | 20.75 | 20.00 | 20.05 | 20.05 | -0.25% | 111,152 |
| Jul 9, 2025 | 20.00 | 20.45 | 19.95 | 20.10 | 20.10 | 0.75% | 102,233 |
| Jul 8, 2025 | 19.95 | 20.15 | 19.85 | 19.95 | 19.95 | -1.24% | 130,288 |
| Jul 7, 2025 | 20.55 | 20.75 | 20.10 | 20.20 | 20.20 | -2.88% | 163,238 |
| Jul 4, 2025 | 21.70 | 21.70 | 20.80 | 20.80 | 20.44 | -2.80% | 206,882 |
| Jul 3, 2025 | 21.80 | 21.80 | 21.35 | 21.40 | 21.03 | -0.23% | 132,132 |
| Jul 2, 2025 | 21.75 | 21.75 | 21.25 | 21.45 | 21.08 | -0.23% | 70,946 |
| Jul 1, 2025 | 21.80 | 21.80 | 21.45 | 21.50 | 21.13 | 0.23% | 125,333 |
| Jun 30, 2025 | 21.65 | 21.75 | 21.20 | 21.45 | 21.08 | -2.05% | 211,145 |
| Jun 27, 2025 | 21.95 | 22.70 | 21.70 | 21.90 | 21.52 | 0.46% | 291,425 |